Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.01 38.42 37.50 37.95 734,416 -0.27(-0.69%)
May 30, 2018 38.43 38.90 37.95 38.22 1,052,384 +0.26(+0.68%)
May 29, 2018 39.55 39.84 37.63 37.96 1,103,233 -2.09(-5.21%)
May 25, 2018 40.05 40.05 40.05 0 +0.15(+0.39%)
May 24, 2018 40.21 40.21 39.24 39.89 608,221 -0.48(-1.19%)
May 23, 2018 40.47 40.60 39.85 40.37 451,571 -0.34(-0.83%)
May 22, 2018 40.58 41.15 40.54 40.71 428,221 +0.23(+0.56%)
May 21, 2018 40.93 41.02 40.27 40.48 592,772 -0.11(-0.27%)
May 18, 2018 41.41 41.54 40.40 40.59 610,634 -0.76(-1.84%)
May 17, 2018 41.09 41.46 40.69 41.35 643,671 +0.32(+0.77%)
May 16, 2018 40.58 41.23 40.51 41.04 593,961 +0.32(+0.80%)
May 15, 2018 40.70 40.93 40.47 40.71 947,420 -0.11(-0.27%)
May 14, 2018 40.95 41.06 40.53 40.82 611,851 -0.08(-0.20%)
May 11, 2018 41.05 41.12 40.60 40.90 545,389 -0.06(-0.14%)
May 10, 2018 40.53 41.12 40.36 40.96 541,119 +0.40(+0.98%)
May 09, 2018 40.21 40.58 40.08 40.56 605,521 +0.46(+1.14%)
May 08, 2018 40.03 40.51 39.80 40.11 1,296,175 +0.27(+0.69%)
May 07, 2018 39.13 39.92 39.02 39.83 430,801 +0.83(+2.14%)
May 04, 2018 38.17 39.41 38.06 39.00 734,449 +0.63(+1.65%)
May 03, 2018 38.76 39.24 37.43 38.37 1,519,350 -0.60(-1.54%)
May 02, 2018 40.34 40.38 38.77 38.97 1,996,874 -1.32(-3.27%)
May 01, 2018 39.54 40.35 39.43 40.28 1,674,140 +0.47(+1.18%)
Apr 30, 2018 39.20 40.19 39.20 39.81 1,390,150 +0.67(+1.72%)
Apr 27, 2018 39.16 39.33 38.56 39.14 812,228 -0.07(-0.19%)
Apr 26, 2018 38.41 39.84 38.17 39.21 958,912 +1.24(+3.28%)
Apr 25, 2018 38.04 38.72 37.60 37.97 1,241,052 -0.14(-0.36%)
Apr 24, 2018 39.08 39.09 38.01 38.11 750,093 -0.62(-1.61%)
Apr 23, 2018 38.78 39.19 38.50 38.73 361,867 -0.01(-0.04%)
Apr 20, 2018 39.30 39.44 38.65 38.75 530,744 -0.37(-0.95%)
Apr 19, 2018 38.72 39.27 38.72 39.12 538,375 +0.45(+1.15%)
Apr 18, 2018 39.51 39.55 38.59 38.67 608,886 -0.64(-1.64%)
Apr 17, 2018 39.67 39.71 38.99 39.32 1,528,500 +0.68(+1.76%)
Apr 16, 2018 38.91 39.25 38.61 38.64 1,088,274 +0.03(+0.08%)
Apr 13, 2018 39.34 39.34 38.53 38.61 478,799 -0.33(-0.85%)
Apr 12, 2018 38.90 39.22 38.52 38.94 565,324 +0.44(+1.14%)
Apr 11, 2018 38.24 38.70 38.13 38.50 601,323 -0.07(-0.17%)
Apr 10, 2018 38.72 38.91 38.42 38.56 586,933 +0.48(+1.27%)
Apr 09, 2018 38.55 38.83 37.99 38.08 555,800 -0.18(-0.48%)
Apr 06, 2018 38.33 38.92 38.15 38.26 971,937 -0.64(-1.65%)
Apr 05, 2018 38.40 39.12 38.26 38.91 592,199 +0.86(+2.27%)
Apr 04, 2018 36.93 38.12 36.59 38.04 837,938 +0.45(+1.19%)
Apr 03, 2018 38.03 38.19 37.34 37.60 1,436,568 -0.19(-0.50%)
Apr 02, 2018 38.35 38.42 37.44 37.79 1,118,982 -0.67(-1.73%)
Mar 29, 2018 38.45 38.45 38.45 0 +0.75(+2.00%)
Mar 28, 2018 37.96 38.18 37.48 37.70 1,034,774 -0.18(-0.46%)
Mar 27, 2018 38.58 38.75 37.63 37.88 1,070,010 -0.56(-1.47%)
Mar 26, 2018 37.86 38.46 37.39 38.44 1,132,714 +1.29(+3.49%)
Mar 23, 2018 38.10 38.50 37.08 37.14 1,065,892 -0.92(-2.42%)
Mar 22, 2018 39.35 39.52 37.89 38.07 1,527,015 -1.68(-4.23%)
Mar 21, 2018 39.76 40.32 39.70 39.75 969,544 -0.26(-0.66%)
Mar 20, 2018 39.95 40.34 39.75 40.01 762,708 +0.12(+0.31%)
Mar 19, 2018 40.83 40.96 39.73 39.89 1,003,816 -1.16(-2.83%)
Mar 16, 2018 40.57 41.54 40.45 41.05 6,468,572 +0.53(+1.30%)
Mar 15, 2018 41.20 41.28 40.50 40.52 1,557,045 -0.40(-0.98%)
Mar 14, 2018 40.90 41.31 40.74 40.93 1,085,516 +0.19(+0.47%)
Mar 13, 2018 41.70 41.85 40.54 40.74 2,218,450 -0.83(-2.01%)
Mar 12, 2018 41.04 41.97 40.64 41.57 1,778,047 +0.55(+1.34%)
Mar 09, 2018 40.35 41.38 40.32 41.02 2,291,237 +0.64(+1.59%)
Mar 08, 2018 39.86 40.50 39.52 40.38 1,184,034 +0.59(+1.49%)
Mar 07, 2018 40.09 39.78 1,098,729 -0.06(-0.15%)
Mar 06, 2018 39.66 40.00 38.94 39.84 1,410,571 +0.36(+0.91%)
Mar 05, 2018 37.80 39.52 37.74 39.48 1,781,262 +0.97(+2.51%)
Mar 02, 2018 38.64 38.99 37.69 38.52 1,805,503 -0.60(-1.53%)
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.