Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.57 41.93 41.32 41.68 18,481,406 +0.07(+0.16%)
May 30, 2018 41.17 41.69 41.06 41.62 16,986,110 +0.34(+0.81%)
May 29, 2018 41.21 41.56 40.99 41.28 21,138,952 +0.00(+0.00%)
May 25, 2018 41.28 41.28 41.28 0 +0.18(+0.44%)
May 24, 2018 40.83 41.13 40.69 41.10 15,777,284 +0.34(+0.82%)
May 23, 2018 40.54 40.86 40.44 40.77 16,615,478 +0.37(+0.91%)
May 22, 2018 40.24 40.63 40.24 40.40 13,487,854 +0.15(+0.37%)
May 21, 2018 40.10 40.36 39.92 40.25 13,140,330 +0.20(+0.51%)
May 18, 2018 40.15 40.29 39.74 40.05 14,447,208 +0.01(+0.02%)
May 17, 2018 40.38 40.49 39.96 40.04 13,793,466 -0.33(-0.81%)
May 16, 2018 40.70 40.76 40.21 40.37 16,564,773 -0.32(-0.78%)
May 15, 2018 40.78 40.97 40.49 40.69 13,542,457 -0.34(-0.84%)
May 14, 2018 41.25 41.32 40.85 41.03 10,413,395 -0.16(-0.38%)
May 11, 2018 41.17 41.30 41.02 41.18 7,925,428 +0.06(+0.14%)
May 10, 2018 40.90 41.14 40.68 41.13 17,078,894 +0.57(+1.41%)
May 09, 2018 40.85 40.92 40.40 40.56 27,095,128 -0.29(-0.70%)
May 08, 2018 41.72 41.79 40.77 40.84 28,315,952 -1.05(-2.50%)
May 07, 2018 42.08 42.17 41.83 41.89 10,429,361 -0.22(-0.52%)
May 04, 2018 41.99 42.30 41.99 42.11 14,365,287 +0.19(+0.45%)
May 03, 2018 41.90 42.12 41.45 41.92 20,159,590 -0.06(-0.14%)
May 02, 2018 42.03 42.17 41.81 41.98 15,878,717 -0.04(-0.10%)
May 01, 2018 42.15 42.22 41.95 42.02 13,420,859 -0.13(-0.31%)
Apr 30, 2018 42.34 42.48 42.11 42.15 15,591,741 -0.12(-0.29%)
Apr 27, 2018 41.80 42.43 41.72 42.27 20,987,946 +0.43(+1.02%)
Apr 26, 2018 41.47 41.90 41.28 41.85 14,394,259 +0.42(+1.01%)
Apr 25, 2018 41.27 41.58 41.12 41.43 16,400,937 +0.01(+0.02%)
Apr 24, 2018 41.18 41.67 41.11 41.42 20,678,002 +0.28(+0.68%)
Apr 23, 2018 41.18 41.38 40.99 41.14 14,602,175 +0.02(+0.06%)
Apr 20, 2018 41.45 41.53 40.99 41.12 17,223,606 -0.38(-0.91%)
Apr 19, 2018 41.37 41.59 41.16 41.50 18,554,170 -0.02(-0.06%)
Apr 18, 2018 41.72 42.09 41.51 41.52 17,272,578 -0.16(-0.37%)
Apr 17, 2018 41.36 41.82 41.18 41.68 16,139,559 +0.42(+1.01%)
Apr 16, 2018 40.79 41.28 40.77 41.26 18,835,374 +0.56(+1.37%)
Apr 13, 2018 40.46 40.88 40.46 40.70 12,767,619 +0.32(+0.79%)
Apr 12, 2018 40.93 41.04 40.30 40.38 14,775,562 -0.54(-1.32%)
Apr 11, 2018 40.96 41.11 40.78 40.92 9,815,614 -0.06(-0.14%)
Apr 10, 2018 41.31 41.36 40.89 40.98 17,265,444 -0.32(-0.77%)
Apr 09, 2018 41.25 41.59 41.11 41.30 14,380,787 +0.08(+0.20%)
Apr 06, 2018 41.60 41.69 41.13 41.22 17,507,396 -0.33(-0.79%)
Apr 05, 2018 41.21 41.67 40.75 41.54 17,475,768 +0.33(+0.79%)
Apr 04, 2018 41.12 41.32 40.78 41.22 20,008,110 +0.09(+0.22%)
Apr 03, 2018 40.91 41.32 40.81 41.13 16,879,594 +0.14(+0.34%)
Apr 02, 2018 41.38 41.58 40.69 40.99 21,765,100 -0.32(-0.77%)
Mar 29, 2018 41.31 41.31 41.31 0 +0.22(+0.54%)
Mar 28, 2018 41.15 41.32 40.82 41.09 28,346,850 -0.02(-0.04%)
Mar 27, 2018 40.58 41.53 40.45 41.10 26,246,028 +0.58(+1.43%)
Mar 26, 2018 40.24 40.58 40.15 40.52 16,832,084 +0.42(+1.04%)
Mar 23, 2018 40.68 41.05 40.02 40.11 21,204,430 -0.57(-1.41%)
Mar 22, 2018 40.54 41.33 40.42 40.68 30,987,850 +0.18(+0.44%)
Mar 21, 2018 40.67 41.05 40.36 40.50 23,530,668 -0.14(-0.34%)
Mar 20, 2018 40.83 41.01 40.54 40.64 18,310,120 -0.19(-0.46%)
Mar 19, 2018 41.05 41.18 40.58 40.83 26,532,350 -0.25(-0.62%)
Mar 16, 2018 40.72 41.18 40.69 41.08 24,167,186 +0.36(+0.88%)
Mar 15, 2018 40.72 41.09 40.48 40.72 25,970,882 -0.02(-0.06%)
Mar 14, 2018 40.45 40.88 40.43 40.75 23,585,100 +0.41(+1.03%)
Mar 13, 2018 40.39 40.58 40.02 40.33 23,265,342 +0.09(+0.22%)
Mar 12, 2018 40.09 40.29 40.04 40.24 20,009,966 +0.17(+0.43%)
Mar 09, 2018 39.88 40.08 39.76 40.07 16,147,332 +0.11(+0.28%)
Mar 08, 2018 39.76 40.05 39.69 39.96 15,112,150 +0.29(+0.74%)
Mar 07, 2018 39.51 39.67 20,560,582 -0.30(-0.75%)
Mar 06, 2018 40.46 40.55 39.88 39.97 22,315,858 -0.54(-1.34%)
Mar 05, 2018 39.60 40.60 39.52 40.51 19,108,400 +0.81(+2.04%)
Mar 02, 2018 39.78 40.18 39.37 39.70 20,780,776 -0.11(-0.26%)
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.