Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.55 39.84 40.12 24,320,720 +0.20(+0.50%)
Jun 28, 2018 39.62 40.08 39.48 39.92 22,951,308 +0.36(+0.90%)
Jun 27, 2018 40.58 40.74 39.55 39.56 28,949,076 -0.87(-2.16%)
Jun 26, 2018 40.48 40.84 40.40 40.44 22,746,098 +0.12(+0.29%)
Jun 25, 2018 39.67 40.49 39.60 40.32 27,061,122 +0.16(+0.41%)
Jun 22, 2018 39.34 40.34 39.30 40.15 33,600,316 +0.91(+2.32%)
Jun 21, 2018 39.32 39.92 39.13 39.24 35,838,400 +0.25(+0.65%)
Jun 20, 2018 39.62 40.77 38.76 38.99 64,931,328 -3.14(-7.46%)
Jun 19, 2018 41.74 42.26 41.68 42.13 24,937,482 -0.23(-0.54%)
Jun 18, 2018 41.72 42.43 41.39 42.36 23,583,110 +0.22(+0.52%)
Jun 15, 2018 42.33 41.79 42.14 30,883,284 +0.35(+0.83%)
Jun 14, 2018 42.80 42.81 41.58 41.79 40,635,964 -2.16(-4.91%)
Jun 13, 2018 43.81 44.32 43.79 43.95 19,827,136 -0.16(-0.37%)
Jun 12, 2018 43.90 44.24 43.85 44.12 16,159,190 +0.24(+0.54%)
Jun 11, 2018 43.84 44.06 43.68 43.88 13,751,351 +0.01(+0.02%)
Jun 08, 2018 43.17 44.05 43.17 43.87 15,941,592 +0.46(+1.05%)
Jun 07, 2018 43.64 43.73 43.18 43.41 15,000,489 -0.06(-0.15%)
Jun 06, 2018 43.53 43.48 14,605,775 +0.56(+1.32%)
Jun 05, 2018 43.10 43.18 42.62 42.91 14,750,517 -0.17(-0.40%)
Jun 04, 2018 43.23 43.31 43.00 43.09 13,375,016 -0.03(-0.06%)
Jun 01, 2018 42.87 43.12 42.70 43.11 11,930,587 +0.57(+1.35%)
May 31, 2018 42.73 42.95 42.53 42.54 14,345,842 -0.30(-0.70%)
May 30, 2018 42.46 43.00 42.28 42.84 13,076,396 +0.72(+1.71%)
May 29, 2018 42.39 42.61 41.92 42.12 13,648,601 -0.67(-1.57%)
May 25, 2018 42.80 42.80 42.80 0 +0.49(+1.16%)
May 24, 2018 42.49 42.74 42.01 42.30 13,725,595 -0.40(-0.94%)
May 23, 2018 41.96 42.77 41.90 42.70 10,108,740 +0.48(+1.14%)
May 22, 2018 43.01 43.29 42.17 42.22 20,323,298 -0.76(-1.78%)
May 21, 2018 42.37 43.05 42.33 42.99 14,734,505 +0.81(+1.92%)
May 18, 2018 42.51 42.60 42.10 42.18 14,845,453 -0.20(-0.47%)
May 17, 2018 42.51 42.85 42.27 42.38 11,153,687 -0.17(-0.41%)
May 16, 2018 42.73 42.73 42.29 42.55 10,844,368 -0.07(-0.17%)
May 15, 2018 42.35 42.63 42.11 42.62 12,415,615 -0.01(-0.02%)
May 14, 2018 42.62 43.03 42.51 42.63 10,641,305 +0.00(+0.00%)
May 11, 2018 42.90 42.93 42.47 42.63 10,431,369 -0.10(-0.23%)
May 10, 2018 42.61 42.89 42.46 42.73 12,052,443 +0.32(+0.75%)
May 09, 2018 42.09 42.50 41.87 42.41 12,983,977 +0.58(+1.39%)
May 08, 2018 41.78 41.88 41.47 41.83 10,796,436 -0.12(-0.28%)
May 07, 2018 41.83 42.10 41.68 41.95 9,890,856 +0.33(+0.79%)
May 04, 2018 40.91 41.81 40.79 41.62 11,610,549 +0.59(+1.44%)
May 03, 2018 41.30 41.33 40.51 41.03 16,880,392 -0.41(-0.99%)
May 02, 2018 41.78 41.96 41.40 41.44 11,768,002 -0.40(-0.96%)
May 01, 2018 41.33 41.84 41.33 41.84 9,705,977 +0.25(+0.61%)
Apr 30, 2018 41.58 41.90 41.48 41.58 15,261,950 +0.13(+0.31%)
Apr 27, 2018 41.99 41.99 41.40 41.46 15,837,642 -0.39(-0.94%)
Apr 26, 2018 41.97 42.08 41.79 41.85 13,372,113 +0.19(+0.46%)
Apr 25, 2018 41.36 41.74 41.02 41.66 13,877,555 +0.20(+0.48%)
Apr 24, 2018 41.82 42.22 41.23 41.46 14,669,317 -0.25(-0.59%)
Apr 23, 2018 42.23 42.31 41.63 41.70 16,368,576 -0.39(-0.93%)
Apr 20, 2018 42.31 42.45 41.87 42.09 17,215,828 -0.54(-1.26%)
Apr 19, 2018 42.79 42.90 42.52 42.63 9,404,219 -0.24(-0.55%)
Apr 18, 2018 42.50 43.06 42.50 42.87 12,424,394 +0.38(+0.90%)
Apr 17, 2018 42.26 42.73 42.24 42.49 11,820,223 +0.56(+1.32%)
Apr 16, 2018 41.91 42.24 41.52 41.93 12,782,602 +0.15(+0.35%)
Apr 13, 2018 41.99 42.19 41.36 41.78 13,777,943 +0.18(+0.44%)
Apr 12, 2018 41.43 41.87 41.39 41.60 15,405,943 +0.24(+0.59%)
Apr 11, 2018 41.17 41.70 41.13 41.36 16,444,339 -0.19(-0.46%)
Apr 10, 2018 41.30 41.78 41.22 41.55 18,943,058 +0.83(+2.05%)
Apr 09, 2018 40.91 41.39 40.70 40.71 16,761,839 +0.06(+0.16%)
Apr 06, 2018 41.27 41.49 40.44 40.65 15,321,914 -1.02(-2.46%)
Apr 05, 2018 41.47 41.88 41.30 41.68 13,576,620 +0.41(+0.99%)
Apr 04, 2018 39.96 41.37 39.93 41.27 20,408,080 +0.56(+1.38%)
Apr 03, 2018 41.10 41.10 40.16 40.71 17,351,758 -0.11(-0.27%)
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.