Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.63 40.26 40.31 2,361,465 +0.74(+1.87%)
Jun 28, 2018 39.58 39.70 39.44 39.57 2,619,114 -0.02(-0.05%)
Jun 27, 2018 39.88 40.10 39.59 39.59 2,031,683 -0.46(-1.15%)
Jun 26, 2018 40.08 40.13 39.87 40.05 2,175,363 +0.13(+0.33%)
Jun 25, 2018 40.24 40.26 39.83 39.92 2,738,454 -0.97(-2.37%)
Jun 22, 2018 40.84 41.11 40.79 40.89 1,597,117 +0.08(+0.20%)
Jun 21, 2018 40.83 40.93 40.66 40.81 1,747,707 -0.22(-0.54%)
Jun 20, 2018 41.29 41.29 40.79 41.03 2,339,536 -0.01(-0.02%)
Jun 19, 2018 40.72 41.06 40.66 41.04 1,663,622 -0.23(-0.56%)
Jun 18, 2018 41.04 41.29 40.88 41.27 1,575,588 -0.17(-0.41%)
Jun 15, 2018 41.94 41.23 41.44 2,436,616 -0.50(-1.19%)
Jun 14, 2018 42.02 42.36 41.77 41.94 3,505,046 +0.80(+1.94%)
Jun 13, 2018 41.18 41.41 41.01 41.14 1,834,085 -0.06(-0.15%)
Jun 12, 2018 41.27 41.51 41.16 41.20 2,054,381 +0.01(+0.02%)
Jun 11, 2018 40.97 41.24 40.89 41.19 1,597,469 +0.17(+0.41%)
Jun 08, 2018 41.00 41.08 40.84 41.02 1,783,245 +0.29(+0.71%)
Jun 07, 2018 40.77 40.95 40.58 40.73 1,454,817 +0.07(+0.17%)
Jun 06, 2018 40.75 40.66 1,902,012 +0.19(+0.47%)
Jun 05, 2018 40.43 40.59 40.35 40.47 1,943,772 -0.23(-0.57%)
Jun 04, 2018 40.89 40.94 40.53 40.70 1,640,392 -0.05(-0.12%)
Jun 01, 2018 40.60 40.76 40.53 40.75 1,437,782 +0.23(+0.57%)
May 31, 2018 40.55 40.73 40.25 40.52 3,069,679 -0.15(-0.37%)
May 30, 2018 40.15 40.71 40.12 40.67 2,448,855 +0.88(+2.21%)
May 29, 2018 39.76 39.92 39.56 39.79 2,137,479 -0.06(-0.15%)
May 25, 2018 39.85 39.85 39.85 0 -0.18(-0.45%)
May 24, 2018 40.31 40.38 39.88 40.03 2,142,267 -0.15(-0.37%)
May 23, 2018 40.26 40.36 40.06 40.18 2,776,331 -0.15(-0.37%)
May 22, 2018 40.55 40.68 40.31 40.33 3,240,702 +0.28(+0.70%)
May 21, 2018 40.09 40.23 39.98 40.05 1,648,626 +0.02(+0.05%)
May 18, 2018 40.16 40.29 39.90 40.03 3,125,916 -0.07(-0.17%)
May 17, 2018 40.08 40.26 39.92 40.10 1,835,094 +0.22(+0.55%)
May 16, 2018 39.83 40.14 39.72 39.88 2,168,295 +0.15(+0.38%)
May 15, 2018 39.72 39.83 39.52 39.73 1,751,598 -0.31(-0.77%)
May 14, 2018 40.28 40.34 40.00 40.04 1,889,654 +0.01(+0.02%)
May 11, 2018 39.68 40.13 39.67 40.03 2,416,477 +0.11(+0.28%)
May 10, 2018 39.71 40.00 39.65 39.92 1,828,867 -0.30(-0.75%)
May 09, 2018 39.68 40.30 39.60 40.22 2,590,521 +0.61(+1.54%)
May 08, 2018 39.50 39.79 39.38 39.61 2,394,060 -0.24(-0.60%)
May 07, 2018 39.83 40.12 39.77 39.85 2,009,127 +0.03(+0.08%)
May 04, 2018 39.50 39.91 39.46 39.82 1,733,002 +0.22(+0.56%)
May 03, 2018 39.55 39.71 39.36 39.60 2,074,878 +0.09(+0.23%)
May 02, 2018 39.86 39.92 39.48 39.51 2,581,616 -0.53(-1.32%)
May 01, 2018 40.05 40.12 39.80 40.04 2,332,135 -0.07(-0.17%)
Apr 30, 2018 40.15 40.44 40.04 40.11 2,381,835 -0.45(-1.11%)
Apr 27, 2018 40.15 40.70 40.02 40.56 4,842,535 +0.36(+0.90%)
Apr 26, 2018 39.88 40.30 39.67 40.20 3,967,180 +1.08(+2.76%)
Apr 25, 2018 39.59 39.62 38.91 39.12 5,918,309 -1.52(-3.74%)
Apr 24, 2018 40.66 40.93 40.36 40.64 4,041,466 +0.31(+0.77%)
Apr 23, 2018 40.17 40.35 40.14 40.33 3,387,806 +0.33(+0.82%)
Apr 20, 2018 39.95 40.13 39.88 40.00 2,924,227 +0.12(+0.30%)
Apr 19, 2018 40.29 40.36 39.73 39.88 3,212,116 -0.56(-1.38%)
Apr 18, 2018 40.62 40.65 40.29 40.44 3,419,646 -0.07(-0.17%)
Apr 17, 2018 40.54 40.60 40.46 40.51 2,382,755 +0.04(+0.10%)
Apr 16, 2018 40.64 40.65 40.24 40.47 1,751,823 -0.11(-0.27%)
Apr 13, 2018 40.53 40.74 40.47 40.58 1,690,461 -0.04(-0.10%)
Apr 12, 2018 40.90 40.96 40.61 40.62 2,696,159 +0.05(+0.12%)
Apr 11, 2018 40.75 40.93 40.53 40.57 2,984,587 -0.41(-1.00%)
Apr 10, 2018 40.77 41.08 40.74 40.98 3,707,265 +0.69(+1.71%)
Apr 09, 2018 40.30 40.63 40.11 40.29 3,248,225 +0.36(+0.90%)
Apr 06, 2018 40.16 40.32 39.72 39.93 4,071,099 +0.07(+0.18%)
Apr 05, 2018 39.73 40.01 39.58 39.86 3,044,001 -0.06(-0.15%)
Apr 04, 2018 39.16 40.00 39.16 39.92 3,904,393 +0.64(+1.63%)
Apr 03, 2018 39.04 39.30 38.69 39.28 2,910,181 +0.43(+1.11%)
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.