Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.90 42.00 41.03 41.28 583,459 -0.57(-1.35%)
May 30, 2018 42.32 42.92 41.76 41.85 1,050,835 -0.40(-0.95%)
May 29, 2018 42.99 43.03 42.12 42.25 829,292 -0.80(-1.86%)
May 25, 2018 43.05 43.05 43.05 0 +0.51(+1.19%)
May 24, 2018 42.50 42.76 42.21 42.54 314,278 +0.14(+0.32%)
May 23, 2018 42.24 42.40 41.93 42.40 455,074 +0.23(+0.56%)
May 22, 2018 42.17 42.49 41.92 42.17 281,982 +0.06(+0.14%)
May 21, 2018 42.04 42.26 41.85 42.11 318,180 +0.17(+0.40%)
May 18, 2018 41.79 42.11 41.73 41.94 384,933 -0.02(-0.05%)
May 17, 2018 41.54 42.07 41.54 41.96 433,357 +0.34(+0.82%)
May 16, 2018 40.91 41.76 40.88 41.62 760,201 +0.78(+1.91%)
May 15, 2018 42.06 42.07 40.75 40.84 1,244,912 -1.47(-3.48%)
May 14, 2018 42.29 42.54 41.92 42.31 560,952 +0.07(+0.16%)
May 11, 2018 42.03 42.65 41.99 42.25 716,506 +0.31(+0.74%)
May 10, 2018 41.49 42.13 41.49 41.94 460,416 +0.53(+1.29%)
May 09, 2018 41.12 41.52 40.77 41.40 506,434 +0.35(+0.85%)
May 08, 2018 40.90 41.18 40.66 41.06 527,368 +0.11(+0.26%)
May 07, 2018 41.41 41.90 40.86 40.95 665,438 -0.45(-1.08%)
May 04, 2018 40.59 41.56 40.59 41.39 576,612 +0.70(+1.71%)
May 03, 2018 41.36 41.50 40.18 40.70 937,316 -0.73(-1.75%)
May 02, 2018 41.91 42.03 41.37 41.42 1,069,656 -0.51(-1.22%)
May 01, 2018 41.82 42.08 41.40 41.94 485,029 +0.02(+0.05%)
Apr 30, 2018 42.49 42.74 41.78 41.92 995,036 -0.39(-0.92%)
Apr 27, 2018 42.51 42.80 42.10 42.30 967,914 -0.27(-0.64%)
Apr 26, 2018 42.94 43.32 41.59 42.58 968,388 +0.16(+0.37%)
Apr 25, 2018 42.46 42.91 42.27 42.42 748,399 -0.17(-0.41%)
Apr 24, 2018 43.13 43.25 42.14 42.60 699,159 -0.42(-0.97%)
Apr 23, 2018 43.17 43.48 42.91 43.01 419,447 -0.12(-0.27%)
Apr 20, 2018 43.31 43.50 42.91 43.13 793,152 -0.27(-0.62%)
Apr 19, 2018 43.54 43.72 43.18 43.40 644,261 -0.11(-0.25%)
Apr 18, 2018 43.25 43.65 43.01 43.51 756,535 +0.16(+0.38%)
Apr 17, 2018 43.39 43.67 43.12 43.34 757,714 +0.06(+0.13%)
Apr 16, 2018 43.25 43.52 43.10 43.28 498,005 +0.15(+0.34%)
Apr 13, 2018 43.27 43.46 42.99 43.14 393,624 -0.03(-0.07%)
Apr 12, 2018 43.03 43.45 42.92 43.17 255,998 +0.22(+0.52%)
Apr 11, 2018 42.61 43.22 42.28 42.94 383,582 +0.15(+0.34%)
Apr 10, 2018 42.83 43.19 42.70 42.80 571,780 +0.34(+0.80%)
Apr 09, 2018 42.46 42.75 42.11 42.46 279,712 +0.19(+0.46%)
Apr 06, 2018 42.73 43.15 42.12 42.27 750,469 -0.75(-1.73%)
Apr 05, 2018 43.41 43.43 42.83 43.01 558,904 -0.24(-0.56%)
Apr 04, 2018 42.51 43.37 42.30 43.25 1,023,711 +0.44(+1.02%)
Apr 03, 2018 42.15 43.02 42.15 42.82 783,797 +0.73(+1.73%)
Apr 02, 2018 43.03 43.09 41.73 42.09 747,980 -0.07(-0.16%)
Mar 29, 2018 42.16 42.16 42.16 0 +0.73(+1.75%)
Mar 28, 2018 41.77 42.00 41.26 41.43 611,926 -0.39(-0.93%)
Mar 27, 2018 42.15 42.15 41.27 41.82 771,417 -0.21(-0.51%)
Mar 26, 2018 41.68 42.43 41.68 42.03 522,352 +0.82(+2.00%)
Mar 23, 2018 41.81 42.11 41.20 41.21 624,795 -0.52(-1.25%)
Mar 22, 2018 42.75 42.92 41.73 41.73 551,791 -1.15(-2.69%)
Mar 21, 2018 42.98 43.23 42.76 42.89 684,343 -0.09(-0.20%)
Mar 20, 2018 43.47 43.79 42.94 42.97 806,628 -0.33(-0.76%)
Mar 19, 2018 43.59 44.45 43.28 43.30 854,773 -0.27(-0.62%)
Mar 16, 2018 43.86 44.01 43.56 43.57 949,179 -0.20(-0.46%)
Mar 15, 2018 44.36 44.58 43.66 43.78 426,525 -0.49(-1.12%)
Mar 14, 2018 44.70 44.78 44.01 44.27 479,855 -0.21(-0.48%)
Mar 13, 2018 44.60 45.13 44.42 44.48 960,433 +0.02(+0.04%)
Mar 12, 2018 44.44 44.52 43.96 44.47 230,094 -0.03(-0.07%)
Mar 09, 2018 44.06 44.51 43.81 44.49 269,132 +0.45(+1.01%)
Mar 08, 2018 44.15 44.22 43.56 44.05 404,683 -0.10(-0.22%)
Mar 07, 2018 44.42 44.15 402,238 +0.02(+0.04%)
Mar 06, 2018 43.53 44.31 43.28 44.13 522,860 +0.80(+1.86%)
Mar 05, 2018 42.92 43.54 42.82 43.32 614,252 +0.28(+0.65%)
Mar 02, 2018 42.57 43.15 42.43 43.04 308,384 +0.33(+0.77%)
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.