Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.30 40.40 38.83 40.30 237,764 +1.05(+2.68%)
Jun 28, 2018 37.80 39.35 37.40 39.25 222,989 +1.15(+3.02%)
Jun 27, 2018 40.50 41.09 37.60 38.10 325,090 -2.50(-6.16%)
Jun 26, 2018 40.55 41.50 40.30 40.60 141,856 +0.10(+0.25%)
Jun 25, 2018 41.70 41.70 40.45 40.50 154,289 -1.25(-2.99%)
Jun 22, 2018 43.30 43.60 41.75 41.75 395,381 -1.60(-3.69%)
Jun 21, 2018 43.70 43.85 42.80 43.35 212,009 -0.30(-0.69%)
Jun 20, 2018 43.15 43.70 42.15 43.65 173,304 +0.60(+1.39%)
Jun 19, 2018 43.95 44.40 42.35 43.05 198,139 -1.35(-3.04%)
Jun 18, 2018 43.25 44.90 43.20 44.40 196,798 +1.00(+2.30%)
Jun 15, 2018 44.80 43.05 43.40 409,576 -1.40(-3.12%)
Jun 14, 2018 46.30 46.55 43.70 44.80 436,459 -1.40(-3.03%)
Jun 13, 2018 46.10 46.62 45.67 46.20 257,702 +0.25(+0.54%)
Jun 12, 2018 46.45 46.85 44.76 45.95 270,699 -0.45(-0.97%)
Jun 11, 2018 45.70 46.50 45.50 46.40 204,573 +0.85(+1.87%)
Jun 08, 2018 46.05 46.75 44.95 45.55 430,844 -0.55(-1.19%)
Jun 07, 2018 47.70 47.70 45.80 46.10 254,311 -1.25(-2.64%)
Jun 06, 2018 48.50 48.75 46.75 47.35 338,382 -1.20(-2.47%)
Jun 05, 2018 46.15 48.70 45.73 48.55 566,586 +2.55(+5.54%)
Jun 04, 2018 44.00 46.15 43.45 46.00 352,397 +1.80(+4.07%)
Jun 01, 2018 42.25 44.45 40.17 44.20 495,440 +2.20(+5.24%)
May 31, 2018 40.65 42.10 39.30 42.00 187,855 +1.20(+2.94%)
May 30, 2018 41.10 41.70 40.75 40.80 233,490 -0.30(-0.73%)
May 29, 2018 39.60 41.20 39.40 41.10 245,253 +1.40(+3.53%)
May 25, 2018 39.70 39.70 39.70 0 +0.05(+0.13%)
May 24, 2018 39.60 40.05 39.15 39.65 147,167 +0.00(+0.00%)
May 23, 2018 39.50 40.25 39.35 39.65 171,336 -0.05(-0.13%)
May 22, 2018 40.65 40.65 39.60 39.70 216,777 -1.05(-2.58%)
May 21, 2018 41.20 41.60 40.51 40.75 249,429 -0.40(-0.97%)
May 18, 2018 40.20 41.30 40.10 41.15 243,952 +1.15(+2.87%)
May 17, 2018 38.25 40.20 38.25 40.00 340,955 +1.85(+4.85%)
May 16, 2018 37.70 38.50 37.45 38.15 313,921 +0.20(+0.53%)
May 15, 2018 37.40 38.40 36.60 37.95 225,989 +0.50(+1.34%)
May 14, 2018 38.30 39.45 36.60 37.45 436,004 +0.00(+0.00%)
May 11, 2018 35.60 37.60 34.76 37.45 659,288 +2.00(+5.64%)
May 10, 2018 39.45 39.80 34.83 35.45 1,009,696 -3.57(-9.16%)
May 09, 2018 49.45 49.95 38.52 39.02 1,627,056 -16.83(-30.13%)
May 08, 2018 54.20 56.05 53.85 55.85 315,994 +1.55(+2.85%)
May 07, 2018 53.05 54.55 52.90 54.30 164,269 +1.40(+2.65%)
May 04, 2018 52.25 53.20 51.25 52.90 131,014 +0.40(+0.76%)
May 03, 2018 51.50 52.90 50.80 52.50 186,156 +0.80(+1.55%)
May 02, 2018 50.15 51.90 50.15 51.70 119,592 +1.25(+2.48%)
May 01, 2018 50.10 50.65 49.35 50.45 180,741 +0.30(+0.60%)
Apr 30, 2018 50.15 51.00 49.20 50.15 146,438 +0.25(+0.50%)
Apr 27, 2018 49.90 50.17 48.95 49.90 103,904 +0.00(+0.00%)
Apr 26, 2018 51.05 51.30 49.65 49.90 228,691 -1.10(-2.16%)
Apr 25, 2018 51.25 51.85 50.70 51.00 74,116 -0.50(-0.97%)
Apr 24, 2018 52.40 52.45 50.51 51.50 173,947 -0.70(-1.34%)
Apr 23, 2018 51.75 52.30 50.90 52.20 154,730 +0.90(+1.75%)
Apr 20, 2018 51.20 52.00 51.10 51.30 122,676 +0.00(+0.00%)
Apr 19, 2018 51.20 51.67 50.50 51.30 109,427 +0.00(+0.00%)
Apr 18, 2018 53.00 53.10 51.00 51.30 205,718 -1.55(-2.93%)
Apr 17, 2018 54.90 54.95 52.30 52.85 211,768 -1.75(-3.21%)
Apr 16, 2018 53.20 54.95 53.20 54.60 144,677 +1.90(+3.61%)
Apr 13, 2018 52.50 53.40 52.05 52.70 98,937 +0.45(+0.86%)
Apr 12, 2018 52.70 53.05 51.80 52.25 76,186 -0.20(-0.38%)
Apr 11, 2018 51.40 52.45 50.90 52.45 116,465 +0.80(+1.55%)
Apr 10, 2018 50.55 52.15 50.45 51.65 123,285 +1.50(+2.99%)
Apr 09, 2018 51.70 52.15 50.00 50.15 227,103 -1.25(-2.43%)
Apr 06, 2018 52.95 52.95 50.70 51.40 216,951 -2.00(-3.75%)
Apr 05, 2018 51.70 53.95 51.30 53.40 227,847 +1.85(+3.59%)
Apr 04, 2018 49.20 51.75 48.90 51.55 159,012 +1.65(+3.31%)
Apr 03, 2018 49.45 50.15 48.85 49.90 200,717 +0.65(+1.32%)
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.