Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.78 31.78 31.29 31.54 4,284,300 +0.23(+0.73%)
May 30, 2018 31.00 31.36 30.89 31.32 9,085,885 +0.33(+1.05%)
May 29, 2018 30.96 31.20 30.80 30.99 3,282,415 -0.53(-1.68%)
May 25, 2018 31.52 31.52 31.52 0 +0.31(+0.99%)
May 24, 2018 31.41 31.48 31.16 31.21 3,259,867 +0.16(+0.52%)
May 23, 2018 31.33 31.40 30.85 31.05 2,362,827 -0.07(-0.24%)
May 22, 2018 31.10 31.27 31.06 31.13 5,699,849 +0.08(+0.26%)
May 21, 2018 31.14 31.19 30.99 31.05 3,037,754 -0.41(-1.31%)
May 18, 2018 31.74 31.76 31.41 31.46 3,454,710 -0.22(-0.68%)
May 17, 2018 31.93 31.93 31.52 31.67 4,945,049 -0.17(-0.52%)
May 16, 2018 31.94 31.99 31.78 31.84 2,375,667 +0.10(+0.33%)
May 15, 2018 31.69 31.93 31.56 31.74 3,234,606 -0.02(-0.06%)
May 14, 2018 32.01 32.04 31.74 31.75 3,638,598 +0.02(+0.08%)
May 11, 2018 32.34 32.41 31.71 31.73 4,437,876 -0.73(-2.24%)
May 10, 2018 32.37 32.58 32.24 32.46 2,691,770 -0.04(-0.11%)
May 09, 2018 32.16 32.83 32.13 32.49 5,748,953 +0.83(+2.61%)
May 08, 2018 32.07 32.14 31.55 31.67 4,412,077 -0.62(-1.93%)
May 07, 2018 32.48 32.54 32.19 32.29 2,013,284 -0.14(-0.42%)
May 04, 2018 32.33 32.63 32.32 32.43 4,547,823 +0.03(+0.10%)
May 03, 2018 32.69 32.75 32.33 32.39 6,768,457 -0.23(-0.72%)
May 02, 2018 33.15 33.15 32.60 32.63 3,664,138 +0.01(+0.02%)
May 01, 2018 32.65 32.85 32.52 32.62 3,763,804 -1.03(-3.06%)
Apr 30, 2018 33.90 34.00 33.63 33.65 2,428,729 -0.37(-1.09%)
Apr 27, 2018 34.03 34.35 33.95 34.02 3,648,694 -0.01(-0.04%)
Apr 26, 2018 33.65 34.09 33.25 34.03 7,206,863 +1.01(+3.06%)
Apr 25, 2018 32.63 33.09 32.40 33.02 4,839,034 +0.92(+2.88%)
Apr 24, 2018 32.02 32.25 31.85 32.10 4,017,580 -0.27(-0.84%)
Apr 23, 2018 32.36 32.43 31.99 32.37 4,598,383 +0.47(+1.49%)
Apr 20, 2018 31.99 32.09 31.83 31.90 5,612,378 -0.29(-0.90%)
Apr 19, 2018 33.19 33.21 31.32 32.18 14,157,321 -1.60(-4.74%)
Apr 18, 2018 34.43 34.45 33.65 33.79 4,420,561 -1.18(-3.37%)
Apr 17, 2018 35.30 35.33 34.90 34.96 4,492,801 -0.68(-1.92%)
Apr 16, 2018 35.83 35.87 35.60 35.65 5,643,923 -0.60(-1.65%)
Apr 13, 2018 36.24 36.32 36.13 36.24 2,770,618 -0.11(-0.31%)
Apr 12, 2018 36.66 36.69 36.25 36.36 1,403,290 -0.25(-0.67%)
Apr 11, 2018 36.90 37.18 36.58 36.60 1,723,966 -0.37(-1.00%)
Apr 10, 2018 37.26 37.27 36.85 36.97 2,503,582 -0.18(-0.48%)
Apr 09, 2018 37.46 37.46 37.12 37.15 2,841,271 +0.02(+0.05%)
Apr 06, 2018 37.14 37.46 37.06 37.13 3,522,444 +0.12(+0.33%)
Apr 05, 2018 36.79 37.08 36.62 37.01 1,915,389 +0.25(+0.69%)
Apr 04, 2018 36.18 36.85 36.11 36.76 3,749,389 +0.68(+1.88%)
Apr 03, 2018 35.89 36.20 35.68 36.08 4,833,457 +0.97(+2.77%)
Apr 02, 2018 35.41 35.52 34.94 35.11 2,159,255 -0.44(-1.23%)
Mar 29, 2018 35.54 35.54 35.54 0 +0.22(+0.63%)
Mar 28, 2018 34.71 35.46 34.65 35.32 4,402,669 +1.08(+3.15%)
Mar 27, 2018 34.36 34.54 34.11 34.24 2,804,541 -0.08(-0.23%)
Mar 26, 2018 34.17 34.37 33.98 34.32 3,453,807 +0.54(+1.61%)
Mar 23, 2018 34.27 34.37 33.74 33.78 5,896,075 +0.47(+1.42%)
Mar 22, 2018 32.97 33.77 32.89 33.31 4,392,502 +0.20(+0.61%)
Mar 21, 2018 33.54 33.68 33.01 33.10 3,839,890 -0.83(-2.46%)
Mar 20, 2018 34.28 34.43 33.88 33.94 3,529,232 -0.43(-1.26%)
Mar 19, 2018 34.83 34.89 34.27 34.37 3,304,364 -0.88(-2.49%)
Mar 16, 2018 35.48 35.69 35.22 35.25 3,504,893 -0.39(-1.09%)
Mar 15, 2018 36.07 36.35 35.56 35.63 3,457,588 -0.12(-0.32%)
Mar 14, 2018 36.03 36.05 35.67 35.75 3,640,807 +0.32(+0.89%)
Mar 13, 2018 35.61 35.76 35.40 35.43 2,228,538 -0.47(-1.32%)
Mar 12, 2018 36.12 36.23 35.85 35.91 1,725,629 -0.09(-0.25%)
Mar 09, 2018 36.11 36.24 35.88 36.00 1,620,754 -0.08(-0.22%)
Mar 08, 2018 35.73 36.15 35.68 36.08 3,859,760 +0.48(+1.35%)
Mar 07, 2018 35.37 35.60 2,055,049 -0.06(-0.17%)
Mar 06, 2018 35.77 35.77 35.54 35.66 2,051,061 -0.09(-0.24%)
Mar 05, 2018 35.29 35.84 35.27 35.74 2,788,091 +0.05(+0.14%)
Mar 02, 2018 35.40 35.71 35.37 35.70 4,505,869 -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.