Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 42.93 43.04 42.04 42.30 569,406 -0.58(-1.35%)
May 30, 2018 43.36 43.98 42.79 42.88 1,025,524 -0.41(-0.95%)
May 29, 2018 44.05 44.09 43.16 43.29 809,318 -0.82(-1.86%)
May 25, 2018 44.11 44.11 44.11 0 +0.52(+1.19%)
May 24, 2018 43.55 43.82 43.25 43.59 306,709 +0.14(+0.32%)
May 23, 2018 43.28 43.45 42.96 43.45 444,113 +0.24(+0.56%)
May 22, 2018 43.21 43.54 42.95 43.21 275,190 +0.06(+0.14%)
May 21, 2018 43.08 43.30 42.88 43.15 310,517 +0.17(+0.40%)
May 18, 2018 42.82 43.15 42.76 42.98 375,662 -0.02(-0.05%)
May 17, 2018 42.57 43.11 42.57 43.00 422,919 +0.35(+0.82%)
May 16, 2018 41.92 42.79 41.89 42.65 741,891 +0.49(+1.16%)
May 15, 2018 43.42 43.43 42.06 42.16 1,205,993 -1.52(-3.48%)
May 14, 2018 43.65 43.91 43.27 43.68 543,416 +0.07(+0.16%)
May 11, 2018 43.39 44.03 43.34 43.61 694,107 +0.32(+0.74%)
May 10, 2018 42.83 43.49 42.83 43.29 446,023 +0.55(+1.29%)
May 09, 2018 42.45 42.86 42.09 42.74 490,602 +0.36(+0.85%)
May 08, 2018 42.22 42.51 41.97 42.38 510,882 +0.11(+0.26%)
May 07, 2018 42.75 43.25 42.17 42.27 644,635 -0.46(-1.08%)
May 04, 2018 41.90 42.90 41.90 42.73 558,586 +0.72(+1.71%)
May 03, 2018 42.69 42.84 41.48 42.01 908,014 -0.75(-1.75%)
May 02, 2018 43.26 43.39 42.70 42.76 1,036,216 -0.53(-1.22%)
May 01, 2018 43.17 43.44 42.74 43.29 469,866 +0.02(+0.05%)
Apr 30, 2018 43.86 44.12 43.12 43.27 963,929 -0.40(-0.92%)
Apr 27, 2018 43.88 44.18 43.46 43.67 937,655 -0.28(-0.64%)
Apr 26, 2018 44.33 44.72 42.93 43.95 938,114 +0.16(+0.37%)
Apr 25, 2018 43.83 44.29 43.63 43.79 725,003 -0.18(-0.41%)
Apr 24, 2018 44.52 44.65 43.50 43.97 677,302 -0.43(-0.97%)
Apr 23, 2018 44.56 44.88 44.29 44.40 406,335 -0.12(-0.27%)
Apr 20, 2018 44.71 44.90 44.29 44.52 768,357 -0.28(-0.62%)
Apr 19, 2018 44.94 45.13 44.57 44.80 624,120 -0.11(-0.24%)
Apr 18, 2018 44.65 45.06 44.40 44.91 732,884 +0.17(+0.38%)
Apr 17, 2018 44.79 45.08 44.51 44.74 734,026 +0.06(+0.13%)
Apr 16, 2018 44.65 44.92 44.49 44.68 482,437 +0.15(+0.34%)
Apr 13, 2018 44.67 44.86 44.38 44.53 381,319 -0.03(-0.07%)
Apr 12, 2018 44.42 44.85 44.31 44.56 247,995 +0.23(+0.52%)
Apr 11, 2018 43.98 44.61 43.64 44.33 371,591 +0.15(+0.34%)
Apr 10, 2018 44.21 44.58 44.08 44.18 553,905 +0.35(+0.80%)
Apr 09, 2018 43.83 44.13 43.47 43.83 270,968 +0.20(+0.46%)
Apr 06, 2018 44.11 44.54 43.48 43.63 727,008 -0.77(-1.73%)
Apr 05, 2018 44.81 44.83 44.21 44.40 541,432 -0.25(-0.56%)
Apr 04, 2018 43.88 44.77 43.67 44.65 991,708 +0.45(+1.02%)
Apr 03, 2018 43.51 44.41 43.51 44.20 759,294 +0.75(+1.73%)
Apr 02, 2018 44.42 44.48 43.08 43.45 724,597 -0.07(-0.16%)
Mar 29, 2018 43.52 43.52 43.52 0 +0.75(+1.75%)
Mar 28, 2018 43.12 43.36 42.59 42.77 592,796 -0.40(-0.93%)
Mar 27, 2018 43.51 43.51 42.60 43.17 747,301 -0.22(-0.51%)
Mar 26, 2018 43.03 43.80 43.03 43.39 506,022 +0.85(+2.00%)
Mar 23, 2018 43.16 43.47 42.53 42.54 605,263 -0.54(-1.25%)
Mar 22, 2018 44.13 44.31 43.08 43.08 534,541 -1.19(-2.69%)
Mar 21, 2018 44.37 44.62 44.14 44.27 662,949 -0.09(-0.20%)
Mar 20, 2018 44.87 45.20 44.33 44.36 781,411 -0.34(-0.76%)
Mar 19, 2018 45.00 45.88 44.68 44.70 828,051 -0.28(-0.62%)
Mar 16, 2018 45.28 45.43 44.97 44.98 919,506 -0.21(-0.46%)
Mar 15, 2018 45.79 46.02 45.07 45.19 413,191 -0.51(-1.12%)
Mar 14, 2018 46.14 46.23 45.43 45.70 464,854 -0.22(-0.48%)
Mar 13, 2018 46.04 46.59 45.85 45.92 930,408 +0.02(+0.04%)
Mar 12, 2018 45.87 45.96 45.38 45.90 222,901 -0.03(-0.07%)
Mar 09, 2018 45.48 45.95 45.22 45.93 260,719 +0.46(+1.01%)
Mar 08, 2018 45.57 45.65 44.97 45.47 392,032 -0.10(-0.22%)
Mar 07, 2018 45.85 45.57 389,664 +0.02(+0.04%)
Mar 06, 2018 44.93 45.74 44.68 45.55 506,515 +0.83(+1.86%)
Mar 05, 2018 44.30 44.94 44.20 44.72 595,049 +0.29(+0.65%)
Mar 02, 2018 43.94 44.54 43.80 44.43 298,744 +0.34(+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.