Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.83 39.87 38.95 39.10 2,366,535 -0.42(-1.05%)
May 30, 2018 39.05 39.60 38.81 39.52 1,616,651 +0.79(+2.04%)
May 29, 2018 40.56 40.63 38.50 38.73 3,958,487 -2.38(-5.79%)
May 25, 2018 41.11 41.11 41.11 0 -0.07(-0.17%)
May 24, 2018 41.47 41.63 41.07 41.18 1,471,347 -0.50(-1.19%)
May 23, 2018 41.84 41.99 41.23 41.67 1,192,519 -0.40(-0.95%)
May 22, 2018 42.15 42.56 41.86 42.07 1,458,890 +0.27(+0.65%)
May 21, 2018 41.83 42.14 41.73 41.80 705,674 +0.33(+0.79%)
May 18, 2018 41.78 41.93 41.26 41.47 967,376 -0.38(-0.90%)
May 17, 2018 41.36 42.04 41.34 41.85 1,301,895 +0.46(+1.10%)
May 16, 2018 40.45 41.61 40.44 41.39 1,699,616 +0.85(+2.11%)
May 15, 2018 40.58 40.91 40.31 40.54 1,502,825 -0.18(-0.45%)
May 14, 2018 40.63 41.00 40.54 40.72 1,413,832 +0.30(+0.73%)
May 11, 2018 40.46 40.72 40.31 40.43 1,123,919 +0.10(+0.26%)
May 10, 2018 40.13 40.56 39.84 40.32 1,120,299 +0.44(+1.10%)
May 09, 2018 39.83 40.03 39.28 39.88 1,811,783 +0.24(+0.60%)
May 08, 2018 39.28 39.68 39.28 39.64 1,560,292 +0.35(+0.89%)
May 07, 2018 39.25 39.47 38.95 39.29 1,941,359 +0.05(+0.12%)
May 04, 2018 38.12 39.37 37.85 39.25 1,084,241 +1.03(+2.70%)
May 03, 2018 38.46 38.65 37.52 38.22 2,421,604 -0.48(-1.24%)
May 02, 2018 38.93 39.57 38.63 38.69 2,411,817 -0.08(-0.21%)
May 01, 2018 39.08 39.49 38.25 38.77 4,028,432 -0.32(-0.82%)
Apr 30, 2018 39.68 39.99 39.07 39.09 2,852,655 -0.54(-1.37%)
Apr 27, 2018 41.18 41.42 39.39 39.64 3,446,858 -1.75(-4.23%)
Apr 26, 2018 42.30 42.32 40.45 41.39 2,874,718 -0.88(-2.08%)
Apr 25, 2018 41.70 42.58 41.29 42.27 2,195,938 +0.46(+1.09%)
Apr 24, 2018 42.63 42.84 41.39 41.81 1,559,059 -0.57(-1.34%)
Apr 23, 2018 42.16 42.59 42.14 42.38 1,016,322 +0.23(+0.55%)
Apr 20, 2018 42.11 42.38 41.75 42.15 1,439,832 +0.07(+0.17%)
Apr 19, 2018 42.99 43.08 41.83 42.07 1,271,583 -0.99(-2.30%)
Apr 18, 2018 43.36 43.42 42.91 43.06 1,407,461 +0.02(+0.06%)
Apr 17, 2018 43.34 43.40 42.86 43.04 1,403,877 +0.06(+0.15%)
Apr 16, 2018 42.78 43.19 42.34 42.98 1,301,198 +0.75(+1.78%)
Apr 13, 2018 43.14 43.14 42.09 42.23 1,464,323 -0.57(-1.33%)
Apr 12, 2018 42.88 43.19 42.66 42.79 1,565,083 +0.29(+0.68%)
Apr 11, 2018 42.04 42.85 42.04 42.50 1,794,553 +0.16(+0.38%)
Apr 10, 2018 41.95 42.64 41.75 42.34 1,427,473 +1.15(+2.79%)
Apr 09, 2018 41.27 41.66 40.82 41.19 1,697,981 +0.24(+0.59%)
Apr 06, 2018 41.59 42.11 40.65 40.95 1,472,101 -0.96(-2.29%)
Apr 05, 2018 41.47 42.06 41.31 41.91 1,810,118 +0.69(+1.67%)
Apr 04, 2018 39.34 41.32 39.33 41.23 2,070,203 +0.99(+2.46%)
Apr 03, 2018 39.45 40.46 39.30 40.24 2,440,722 +1.22(+3.13%)
Apr 02, 2018 40.02 40.15 38.48 39.01 1,634,967 -1.11(-2.77%)
Mar 29, 2018 40.12 40.12 40.12 0 +1.26(+3.25%)
Mar 28, 2018 39.13 39.47 38.65 38.86 1,426,293 -0.44(-1.12%)
Mar 27, 2018 40.42 40.42 39.02 39.30 970,559 -0.89(-2.21%)
Mar 26, 2018 39.49 40.28 39.23 40.19 1,538,189 +1.36(+3.50%)
Mar 23, 2018 39.86 40.15 38.75 38.83 1,787,229 -0.98(-2.47%)
Mar 22, 2018 40.76 41.89 39.80 39.81 3,004,530 -0.99(-2.43%)
Mar 21, 2018 40.12 41.20 39.91 40.80 1,126,815 +0.80(+2.00%)
Mar 20, 2018 40.52 40.52 39.80 40.00 1,537,362 -0.40(-0.99%)
Mar 19, 2018 40.91 40.91 39.92 40.40 1,357,403 -0.69(-1.67%)
Mar 16, 2018 40.44 41.16 40.32 41.09 2,491,578 +0.61(+1.50%)
Mar 15, 2018 40.49 40.84 40.21 40.48 1,081,763 +0.07(+0.18%)
Mar 14, 2018 41.15 41.24 40.32 40.41 1,524,036 -0.19(-0.47%)
Mar 13, 2018 40.69 41.27 40.51 40.60 1,408,847 +0.05(+0.12%)
Mar 12, 2018 41.26 41.50 40.56 40.56 1,485,308 -0.63(-1.53%)
Mar 09, 2018 40.10 41.21 39.94 41.19 2,083,713 +1.37(+3.43%)
Mar 08, 2018 39.15 39.94 38.90 39.82 1,916,343 +0.80(+2.05%)
Mar 07, 2018 39.21 38.55 39.02 1,256,673 -0.02(-0.04%)
Mar 06, 2018 39.14 39.28 38.57 39.04 1,264,251 +0.12(+0.31%)
Mar 05, 2018 38.17 39.11 37.88 38.92 2,072,581 +0.57(+1.48%)
Mar 02, 2018 38.19 38.58 37.73 38.35 2,246,702 -0.25(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.