Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.95 38.65 37.88 37.90 2,086,336 +0.32(+0.84%)
Jun 28, 2018 37.70 38.04 37.33 37.58 1,882,797 -0.14(-0.36%)
Jun 27, 2018 39.03 39.40 37.71 37.71 2,259,134 -1.17(-3.02%)
Jun 26, 2018 38.52 39.45 38.38 38.89 3,173,194 +0.42(+1.08%)
Jun 25, 2018 40.16 40.40 38.16 38.47 2,970,697 -1.71(-4.25%)
Jun 22, 2018 40.96 41.21 39.78 40.18 3,131,736 +0.20(+0.50%)
Jun 21, 2018 41.28 41.39 39.88 39.98 2,947,404 -1.55(-3.74%)
Jun 20, 2018 42.88 43.01 41.42 41.54 2,727,308 -1.23(-2.87%)
Jun 19, 2018 42.31 43.25 42.27 42.77 1,566,477 -0.08(-0.19%)
Jun 18, 2018 42.20 44.04 42.20 42.85 1,782,670 +0.65(+1.54%)
Jun 15, 2018 42.74 41.86 42.20 3,891,581 -0.54(-1.27%)
Jun 14, 2018 42.88 43.33 42.48 42.74 1,921,968 +0.19(+0.45%)
Jun 13, 2018 42.71 43.10 41.34 42.55 3,598,020 -0.12(-0.28%)
Jun 12, 2018 43.81 44.06 42.44 42.67 2,826,136 -1.08(-2.46%)
Jun 11, 2018 44.25 44.28 43.03 43.74 2,610,177 -0.54(-1.22%)
Jun 08, 2018 44.45 44.90 43.86 44.28 1,850,393 -0.26(-0.59%)
Jun 07, 2018 44.12 44.75 43.68 44.55 2,456,595 +0.65(+1.48%)
Jun 06, 2018 43.34 43.90 2,873,296 -1.68(-3.69%)
Jun 05, 2018 45.60 45.86 44.61 45.58 2,526,293 -0.13(-0.28%)
Jun 04, 2018 44.99 46.08 44.68 45.70 5,527,732 +1.72(+3.90%)
Jun 01, 2018 43.01 44.15 42.70 43.99 2,603,238 +1.35(+3.16%)
May 31, 2018 42.88 44.33 42.60 42.64 4,502,091 -0.42(-0.99%)
May 30, 2018 41.56 43.38 41.27 43.06 2,189,028 +1.97(+4.79%)
May 29, 2018 40.09 41.55 40.06 41.09 2,578,975 +0.89(+2.23%)
May 25, 2018 40.20 40.20 40.20 0 -0.99(-2.41%)
May 24, 2018 40.60 41.72 40.28 41.19 2,636,393 +0.37(+0.91%)
May 23, 2018 40.41 41.20 40.09 40.82 1,882,760 +0.17(+0.42%)
May 22, 2018 41.88 41.94 40.44 40.65 2,242,081 -0.81(-1.96%)
May 21, 2018 40.85 41.62 40.85 41.47 2,089,096 +0.80(+1.96%)
May 18, 2018 40.39 41.14 40.17 40.67 3,233,282 +0.54(+1.35%)
May 17, 2018 38.31 40.26 38.28 40.13 3,364,995 +2.09(+5.49%)
May 16, 2018 37.84 38.33 37.49 38.04 1,720,482 +0.17(+0.45%)
May 15, 2018 37.77 38.17 37.42 37.87 1,496,976 -0.11(-0.29%)
May 14, 2018 37.42 38.19 37.36 37.98 4,376,206 +0.92(+2.49%)
May 11, 2018 37.32 37.58 36.97 37.05 2,014,044 -0.04(-0.12%)
May 10, 2018 37.35 37.40 36.63 37.10 1,639,410 +0.08(+0.22%)
May 09, 2018 35.84 37.37 35.59 37.02 2,950,616 +1.44(+4.06%)
May 08, 2018 35.04 35.58 34.46 35.57 3,893,676 +0.73(+2.09%)
May 07, 2018 35.70 35.79 34.81 34.85 2,326,213 -0.48(-1.35%)
May 04, 2018 34.99 35.63 34.41 35.32 2,093,092 +0.40(+1.16%)
May 03, 2018 34.38 35.44 33.67 34.92 3,664,481 +0.14(+0.41%)
May 02, 2018 34.33 35.31 34.17 34.78 2,786,712 +0.39(+1.12%)
May 01, 2018 34.24 34.52 33.56 34.39 2,402,606 +0.00(+0.00%)
Apr 30, 2018 33.57 35.21 33.41 34.39 3,578,142 +0.99(+2.95%)
Apr 27, 2018 34.47 34.59 33.36 33.40 2,189,834 -1.14(-3.30%)
Apr 26, 2018 34.06 34.70 33.70 34.54 2,503,693 +0.70(+2.07%)
Apr 25, 2018 33.38 33.98 32.93 33.84 2,593,294 +0.10(+0.29%)
Apr 24, 2018 34.17 34.95 33.53 33.74 1,900,318 -0.28(-0.82%)
Apr 23, 2018 34.43 34.50 33.47 34.02 2,444,142 -0.24(-0.71%)
Apr 20, 2018 34.46 34.47 34.08 34.26 1,386,619 -0.15(-0.44%)
Apr 19, 2018 34.09 34.55 33.86 34.42 1,816,787 +0.26(+0.76%)
Apr 18, 2018 33.65 34.56 33.23 34.16 1,992,157 +0.51(+1.52%)
Apr 17, 2018 33.41 33.74 33.27 33.65 1,402,522 +0.31(+0.94%)
Apr 16, 2018 32.83 33.50 32.48 33.33 2,304,372 +0.70(+2.14%)
Apr 13, 2018 31.95 32.86 31.81 32.63 2,280,035 +0.94(+2.97%)
Apr 12, 2018 31.47 31.82 31.12 31.69 2,534,116 +0.23(+0.74%)
Apr 11, 2018 30.94 31.57 30.66 31.46 2,035,478 +0.25(+0.81%)
Apr 10, 2018 31.61 31.63 31.04 31.20 2,840,278 +0.30(+0.96%)
Apr 09, 2018 31.49 31.67 30.89 30.91 1,826,395 -0.43(-1.37%)
Apr 06, 2018 31.71 32.08 31.14 31.34 2,108,447 -0.45(-1.41%)
Apr 05, 2018 31.12 31.90 31.12 31.79 1,669,712 +0.76(+2.46%)
Apr 04, 2018 30.19 31.12 29.90 31.03 1,883,213 +0.38(+1.23%)
Apr 03, 2018 30.30 30.79 29.99 30.65 1,869,448 +0.50(+1.67%)
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.