Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.95 32.95 32.44 32.70 4,132,261 +0.24(+0.73%)
May 30, 2018 32.14 32.51 32.02 32.47 8,763,452 +0.34(+1.05%)
May 29, 2018 32.10 32.35 31.93 32.13 3,165,931 -0.55(-1.68%)
May 25, 2018 32.68 32.68 32.68 0 +0.32(+0.99%)
May 24, 2018 32.56 32.63 32.31 32.36 3,144,183 +0.17(+0.52%)
May 23, 2018 32.48 32.55 31.99 32.19 2,278,976 -0.08(-0.24%)
May 22, 2018 32.24 32.42 32.21 32.27 5,497,577 +0.08(+0.26%)
May 21, 2018 32.29 32.33 32.13 32.19 2,929,953 -0.43(-1.31%)
May 18, 2018 32.90 32.93 32.56 32.62 3,332,111 -0.22(-0.68%)
May 17, 2018 33.10 33.11 32.68 32.84 4,769,563 -0.17(-0.52%)
May 16, 2018 33.11 33.17 32.95 33.01 2,291,361 +0.11(+0.33%)
May 15, 2018 32.85 33.11 32.72 32.90 3,119,819 -0.02(-0.06%)
May 14, 2018 33.18 33.22 32.90 32.92 3,509,474 +0.03(+0.08%)
May 11, 2018 33.53 33.61 32.87 32.90 4,280,388 -0.75(-2.24%)
May 10, 2018 33.56 33.78 33.43 33.65 2,596,246 -0.04(-0.11%)
May 09, 2018 33.34 34.04 33.31 33.69 5,544,939 +0.86(+2.61%)
May 08, 2018 33.25 33.32 32.71 32.83 4,255,504 -0.65(-1.93%)
May 07, 2018 33.68 33.74 33.38 33.48 1,941,838 -0.14(-0.42%)
May 04, 2018 33.52 33.84 33.51 33.62 4,386,433 +0.03(+0.09%)
May 03, 2018 33.89 33.95 33.52 33.59 6,528,262 -0.24(-0.72%)
May 02, 2018 34.37 34.37 33.80 33.83 3,534,107 +0.01(+0.02%)
May 01, 2018 33.85 34.06 33.72 33.82 3,630,236 -1.07(-3.06%)
Apr 30, 2018 35.15 35.25 34.87 34.89 2,342,540 -0.38(-1.09%)
Apr 27, 2018 35.28 35.62 35.20 35.27 3,519,211 -0.01(-0.04%)
Apr 26, 2018 34.89 35.34 34.47 35.29 6,951,111 +1.05(+3.06%)
Apr 25, 2018 33.83 34.31 33.59 34.24 4,667,309 +0.96(+2.88%)
Apr 24, 2018 33.20 33.43 33.02 33.28 3,875,007 -0.28(-0.84%)
Apr 23, 2018 33.55 33.62 33.17 33.56 4,435,199 +0.49(+1.49%)
Apr 20, 2018 33.17 33.27 33.00 33.07 5,413,209 -0.30(-0.90%)
Apr 19, 2018 34.41 34.43 32.47 33.37 13,654,915 -1.66(-4.74%)
Apr 18, 2018 35.70 35.71 34.88 35.03 4,263,687 -1.22(-3.37%)
Apr 17, 2018 36.60 36.63 36.18 36.25 4,333,363 -0.71(-1.92%)
Apr 16, 2018 37.15 37.19 36.91 36.96 5,443,635 -0.62(-1.65%)
Apr 13, 2018 37.58 37.65 37.46 37.58 2,672,296 -0.11(-0.30%)
Apr 12, 2018 38.01 38.04 37.58 37.69 1,353,491 -0.26(-0.67%)
Apr 11, 2018 38.26 38.55 37.92 37.95 1,662,787 -0.38(-1.00%)
Apr 10, 2018 38.63 38.65 38.20 38.33 2,414,737 -0.19(-0.48%)
Apr 09, 2018 38.84 38.84 38.49 38.52 2,740,442 +0.02(+0.05%)
Apr 06, 2018 38.50 38.84 38.42 38.50 3,397,442 +0.13(+0.33%)
Apr 05, 2018 38.14 38.45 37.97 38.37 1,847,417 +0.26(+0.69%)
Apr 04, 2018 37.51 38.21 37.44 38.11 3,616,333 +0.70(+1.88%)
Apr 03, 2018 37.21 37.53 37.00 37.41 4,661,930 +1.01(+2.77%)
Apr 02, 2018 36.71 36.83 36.22 36.40 2,082,629 -0.45(-1.23%)
Mar 29, 2018 36.85 36.85 36.85 0 +0.23(+0.63%)
Mar 28, 2018 35.99 36.77 35.92 36.62 4,246,430 +1.12(+3.15%)
Mar 27, 2018 35.62 35.82 35.37 35.50 2,705,015 -0.08(-0.23%)
Mar 26, 2018 35.43 35.64 35.23 35.59 3,331,241 +0.56(+1.60%)
Mar 23, 2018 35.53 35.63 34.99 35.02 5,686,839 +0.49(+1.42%)
Mar 22, 2018 34.19 35.01 34.10 34.53 4,236,624 +0.20(+0.58%)
Mar 21, 2018 34.79 34.93 34.24 34.33 3,702,394 -0.86(-2.46%)
Mar 20, 2018 35.55 35.71 35.14 35.20 3,402,860 -0.45(-1.26%)
Mar 19, 2018 36.12 36.18 35.54 35.65 3,186,043 -0.91(-2.49%)
Mar 16, 2018 36.80 37.01 36.53 36.55 3,379,392 -0.40(-1.09%)
Mar 15, 2018 37.41 37.70 36.88 36.96 3,333,781 -0.12(-0.32%)
Mar 14, 2018 37.37 37.39 37.00 37.08 3,510,439 +0.33(+0.89%)
Mar 13, 2018 36.93 37.09 36.71 36.75 2,148,740 -0.49(-1.32%)
Mar 12, 2018 37.46 37.58 37.19 37.24 1,663,839 -0.09(-0.25%)
Mar 09, 2018 37.45 37.58 37.21 37.34 1,562,719 -0.08(-0.22%)
Mar 08, 2018 37.06 37.49 37.00 37.42 3,721,552 +0.50(+1.35%)
Mar 07, 2018 36.69 36.92 1,981,463 -0.06(-0.17%)
Mar 06, 2018 37.10 37.10 36.86 36.98 1,977,618 -0.09(-0.24%)
Mar 05, 2018 36.60 37.17 36.58 37.07 2,688,256 +0.05(+0.14%)
Mar 02, 2018 36.71 37.04 36.69 37.02 4,344,525 -0.08(-0.22%)
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.