Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.90 37.43 37.44 4,900,669 -0.17(-0.44%)
Jun 28, 2018 37.79 37.93 37.43 37.60 3,849,263 -0.17(-0.46%)
Jun 27, 2018 38.21 38.41 37.77 37.78 2,805,523 -0.51(-1.34%)
Jun 26, 2018 38.39 38.52 38.28 38.29 2,426,895 -0.07(-0.18%)
Jun 25, 2018 38.30 38.62 38.14 38.36 3,309,821 -0.10(-0.25%)
Jun 22, 2018 38.88 38.96 38.42 38.46 3,988,308 -0.21(-0.54%)
Jun 21, 2018 38.81 38.88 38.57 38.67 2,586,959 -0.25(-0.65%)
Jun 20, 2018 39.15 39.32 38.80 38.92 3,441,349 -0.24(-0.62%)
Jun 19, 2018 39.15 39.41 39.05 39.16 3,630,920 -0.15(-0.38%)
Jun 18, 2018 39.51 39.62 39.01 39.31 4,259,821 -0.50(-1.27%)
Jun 15, 2018 39.82 39.17 39.82 5,091,433 +0.06(+0.15%)
Jun 14, 2018 39.73 39.81 39.42 39.75 2,831,528 +0.00(+0.00%)
Jun 13, 2018 39.88 40.01 39.73 39.75 3,611,996 -0.05(-0.13%)
Jun 12, 2018 39.87 40.03 39.56 39.81 2,745,799 -0.01(-0.02%)
Jun 11, 2018 40.02 40.02 39.75 39.82 4,010,469 -0.12(-0.31%)
Jun 08, 2018 39.77 39.95 39.66 39.94 2,627,920 +0.18(+0.46%)
Jun 07, 2018 39.94 39.95 39.64 39.75 3,340,790 -0.02(-0.04%)
Jun 06, 2018 39.77 2,685,077 +0.22(+0.55%)
Jun 05, 2018 39.39 39.66 39.30 39.55 4,001,812 +0.02(+0.04%)
Jun 04, 2018 39.70 39.77 39.51 39.54 2,239,570 +0.03(+0.07%)
Jun 01, 2018 39.60 39.68 39.39 39.51 3,040,630 +0.30(+0.75%)
May 31, 2018 39.42 39.51 39.05 39.21 5,697,933 -0.44(-1.10%)
May 30, 2018 39.16 39.90 39.05 39.65 4,482,897 +0.86(+2.22%)
May 29, 2018 39.19 39.28 38.52 38.79 5,288,048 -0.67(-1.70%)
May 25, 2018 39.46 39.46 39.46 0 +0.03(+0.07%)
May 24, 2018 39.46 39.55 39.12 39.43 2,819,229 +0.00(+0.00%)
May 23, 2018 39.52 39.62 39.26 39.43 4,332,498 -0.23(-0.59%)
May 22, 2018 39.61 39.77 39.51 39.67 2,887,280 +0.08(+0.20%)
May 21, 2018 39.47 39.64 39.38 39.59 2,781,472 +0.31(+0.79%)
May 18, 2018 39.54 39.54 39.18 39.28 3,526,487 -0.12(-0.31%)
May 17, 2018 39.29 39.45 39.20 39.40 3,351,309 +0.10(+0.26%)
May 16, 2018 39.00 39.51 38.88 39.29 2,977,758 +0.27(+0.69%)
May 15, 2018 39.15 39.41 38.89 39.03 3,273,324 -0.12(-0.31%)
May 14, 2018 39.16 39.39 39.00 39.15 2,201,435 +0.01(+0.02%)
May 11, 2018 39.23 39.38 39.00 39.14 2,966,634 -0.10(-0.26%)
May 10, 2018 38.84 39.34 38.68 39.24 3,326,381 +0.52(+1.34%)
May 09, 2018 38.88 38.92 38.36 38.72 2,910,196 -0.06(-0.16%)
May 08, 2018 38.69 38.94 38.55 38.78 3,207,424 +0.20(+0.52%)
May 07, 2018 38.78 38.79 38.34 38.59 3,679,781 -0.19(-0.49%)
May 04, 2018 38.28 38.86 38.16 38.78 3,593,252 +0.31(+0.81%)
May 03, 2018 38.73 38.77 38.13 38.46 4,787,439 -0.52(-1.33%)
May 02, 2018 39.21 39.38 38.93 38.98 7,914,467 -0.30(-0.77%)
May 01, 2018 39.16 39.37 38.94 39.29 3,372,493 -0.15(-0.37%)
Apr 30, 2018 39.81 39.97 39.40 39.43 3,999,377 -0.28(-0.70%)
Apr 27, 2018 39.42 39.80 39.35 39.71 2,565,738 +0.18(+0.46%)
Apr 26, 2018 39.39 39.97 39.16 39.53 4,916,095 +0.23(+0.59%)
Apr 25, 2018 39.11 39.39 38.70 39.29 3,891,768 +0.21(+0.53%)
Apr 24, 2018 39.29 39.42 38.77 39.09 2,531,960 -0.11(-0.29%)
Apr 23, 2018 39.25 39.45 39.04 39.20 2,177,759 +0.02(+0.04%)
Apr 20, 2018 39.24 39.39 38.94 39.18 5,005,759 +0.04(+0.11%)
Apr 19, 2018 38.94 39.18 38.90 39.14 2,912,411 +0.18(+0.47%)
Apr 18, 2018 39.21 39.25 38.95 38.96 4,306,419 -0.14(-0.35%)
Apr 17, 2018 38.94 39.18 38.76 39.10 5,053,381 +0.35(+0.92%)
Apr 16, 2018 38.84 39.04 38.67 38.74 3,398,459 +0.18(+0.47%)
Apr 13, 2018 38.86 39.00 38.43 38.56 2,401,946 -0.08(-0.20%)
Apr 12, 2018 38.51 38.83 38.46 38.64 2,721,329 +0.40(+1.04%)
Apr 11, 2018 38.15 38.46 37.94 38.24 2,680,147 -0.16(-0.43%)
Apr 10, 2018 38.23 38.59 38.10 38.40 2,786,419 +0.68(+1.81%)
Apr 09, 2018 37.77 38.26 37.54 37.72 3,797,181 +0.19(+0.51%)
Apr 06, 2018 37.63 38.18 37.27 37.53 4,126,495 -0.29(-0.75%)
Apr 05, 2018 38.50 38.50 37.78 37.81 8,118,340 -0.47(-1.22%)
Apr 04, 2018 37.33 38.34 37.31 38.28 4,272,760 +0.48(+1.26%)
Apr 03, 2018 37.50 37.88 37.35 37.81 6,029,244 +0.62(+1.68%)
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.