Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.32 40.49 40.32 40.41 446,121 -0.04(-0.10%)
May 30, 2018 40.38 40.48 40.34 40.45 861,577 +0.07(+0.17%)
May 29, 2018 40.21 40.38 40.16 40.38 514,866 +0.15(+0.38%)
May 25, 2018 40.22 40.22 40.22 0 -0.14(-0.34%)
May 24, 2018 40.38 40.45 40.32 40.36 516,286 -0.03(-0.07%)
May 23, 2018 40.22 40.45 40.14 40.39 978,440 +0.18(+0.44%)
May 22, 2018 40.27 40.31 40.07 40.21 1,236,848 -0.05(-0.11%)
May 21, 2018 40.19 40.30 40.13 40.26 948,838 +0.04(+0.09%)
May 18, 2018 40.19 40.22 40.10 40.22 543,493 +0.10(+0.25%)
May 17, 2018 40.09 40.13 40.07 40.12 602,349 +0.00(+0.00%)
May 16, 2018 40.07 40.14 40.07 40.12 689,589 +0.08(+0.19%)
May 15, 2018 40.03 40.17 40.01 40.04 560,978 -0.05(-0.11%)
May 14, 2018 40.16 40.19 39.97 40.09 1,050,633 -0.03(-0.08%)
May 11, 2018 40.15 40.15 40.05 40.12 231,170 -0.03(-0.08%)
May 10, 2018 40.01 40.19 40.00 40.15 671,445 +0.21(+0.52%)
May 09, 2018 39.82 40.07 39.72 39.95 801,971 +0.19(+0.48%)
May 08, 2018 39.68 39.78 39.41 39.75 478,487 +0.08(+0.19%)
May 07, 2018 39.71 39.73 39.62 39.68 283,979 +0.00(+0.00%)
May 04, 2018 39.69 39.76 39.61 39.68 301,174 +0.04(+0.10%)
May 03, 2018 39.78 39.78 39.58 39.64 423,168 -0.14(-0.35%)
May 02, 2018 39.72 39.81 39.63 39.78 417,047 -0.01(-0.02%)
May 01, 2018 39.66 39.80 39.63 39.78 475,889 +0.11(+0.27%)
Apr 30, 2018 39.94 39.95 39.65 39.68 627,563 -0.21(-0.52%)
Apr 27, 2018 39.78 39.88 39.71 39.88 271,378 +0.13(+0.33%)
Apr 26, 2018 39.82 39.84 39.68 39.75 330,815 -0.06(-0.15%)
Apr 25, 2018 39.72 39.96 39.65 39.82 258,427 +0.05(+0.13%)
Apr 24, 2018 39.88 39.94 39.65 39.76 183,895 -0.12(-0.31%)
Apr 23, 2018 39.68 39.89 39.68 39.88 206,478 +0.16(+0.40%)
Apr 20, 2018 39.73 39.84 39.51 39.72 241,063 -0.07(-0.17%)
Apr 19, 2018 39.79 39.99 39.72 39.79 236,204 -0.02(-0.06%)
Apr 18, 2018 39.95 40.11 39.80 39.82 410,654 -0.11(-0.27%)
Apr 17, 2018 39.76 40.04 39.74 39.92 425,838 +0.15(+0.37%)
Apr 16, 2018 39.46 39.81 39.46 39.78 309,113 +0.39(+0.99%)
Apr 13, 2018 39.33 39.54 39.32 39.39 185,861 +0.10(+0.25%)
Apr 12, 2018 39.48 39.67 39.27 39.29 418,108 -0.22(-0.56%)
Apr 11, 2018 39.37 39.56 39.27 39.51 313,805 +0.14(+0.35%)
Apr 10, 2018 39.35 39.58 39.30 39.37 877,850 +0.12(+0.31%)
Apr 09, 2018 39.78 39.92 39.23 39.25 525,739 -0.47(-1.19%)
Apr 06, 2018 39.75 39.81 39.40 39.72 329,479 -0.02(-0.04%)
Apr 05, 2018 39.47 39.84 39.15 39.74 449,507 +0.31(+0.78%)
Apr 04, 2018 39.05 39.67 39.03 39.43 532,284 +0.22(+0.57%)
Apr 03, 2018 38.97 39.29 38.71 39.21 580,264 +0.26(+0.67%)
Apr 02, 2018 39.21 39.33 38.58 38.95 797,630 -0.26(-0.66%)
Mar 29, 2018 39.21 39.21 39.21 0 -0.25(-0.64%)
Mar 28, 2018 39.78 39.78 39.08 39.46 575,463 -0.31(-0.77%)
Mar 27, 2018 39.63 39.82 39.62 39.77 574,135 +0.13(+0.33%)
Mar 26, 2018 39.55 39.66 39.29 39.64 393,685 +0.24(+0.60%)
Mar 23, 2018 39.49 39.77 39.34 39.40 390,381 -0.08(-0.19%)
Mar 22, 2018 39.42 39.82 39.32 39.48 840,111 -0.01(-0.02%)
Mar 21, 2018 39.68 39.71 39.40 39.49 344,583 -0.16(-0.41%)
Mar 20, 2018 39.29 39.72 39.29 39.65 474,392 +0.25(+0.64%)
Mar 19, 2018 39.02 39.43 38.83 39.39 838,996 +0.24(+0.63%)
Mar 16, 2018 38.97 39.76 38.60 39.15 4,645,110 +0.23(+0.59%)
Mar 15, 2018 38.58 38.95 38.38 38.92 564,263 +0.35(+0.91%)
Mar 14, 2018 38.59 38.76 38.20 38.57 580,541 +0.08(+0.22%)
Mar 13, 2018 38.98 38.98 38.16 38.48 976,770 -0.38(-0.98%)
Mar 12, 2018 36.80 39.00 36.57 38.87 2,244,534 +2.08(+5.66%)
Mar 09, 2018 36.98 37.39 36.63 36.79 489,653 -0.17(-0.46%)
Mar 08, 2018 37.05 37.37 36.88 36.95 430,741 -0.07(-0.19%)
Mar 07, 2018 37.09 36.35 37.02 391,114 +0.45(+1.23%)
Mar 06, 2018 36.94 36.94 36.45 36.57 620,918 -0.33(-0.89%)
Mar 05, 2018 37.13 37.16 36.72 36.90 603,230 -0.24(-0.64%)
Mar 02, 2018 36.55 37.18 36.54 37.14 511,171 +0.60(+1.63%)
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.