Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.85 41.85 42.62 3,748,474 +1.00(+2.40%)
Jun 28, 2018 41.16 42.24 40.00 41.62 6,351,260 +0.20(+0.48%)
Jun 27, 2018 44.62 44.98 41.38 41.42 7,709,531 -2.57(-5.84%)
Jun 26, 2018 42.18 44.27 41.66 43.99 5,182,763 +1.98(+4.71%)
Jun 25, 2018 44.14 44.71 41.05 42.01 7,333,603 -2.70(-6.04%)
Jun 22, 2018 45.90 46.19 43.50 44.71 10,590,919 -0.66(-1.45%)
Jun 21, 2018 47.20 47.64 44.61 45.37 9,303,436 -1.38(-2.95%)
Jun 20, 2018 45.91 47.40 45.50 46.75 8,872,403 +1.48(+3.27%)
Jun 19, 2018 44.30 46.50 44.05 45.27 8,565,832 +0.34(+0.76%)
Jun 18, 2018 43.00 45.83 42.75 44.93 9,394,357 +1.63(+3.76%)
Jun 15, 2018 45.02 43.16 43.30 10,678,610 -1.72(-3.82%)
Jun 14, 2018 44.12 45.81 42.75 45.02 17,111,858 +1.59(+3.66%)
Jun 13, 2018 41.68 43.90 40.86 43.43 15,159,042 +1.97(+4.75%)
Jun 12, 2018 41.82 42.15 40.78 41.46 7,287,214 +0.00(+0.00%)
Jun 11, 2018 39.66 42.14 39.60 41.46 12,350,177 +2.22(+5.66%)
Jun 08, 2018 39.04 39.75 38.81 39.24 4,448,194 -0.33(-0.83%)
Jun 07, 2018 38.94 39.64 37.52 39.57 6,490,710 +0.12(+0.30%)
Jun 06, 2018 39.45 8,129,425 -0.81(-2.01%)
Jun 05, 2018 38.03 40.47 37.70 40.26 10,939,446 +2.23(+5.86%)
Jun 04, 2018 37.37 38.22 37.13 38.03 5,651,245 +0.96(+2.59%)
Jun 01, 2018 37.55 37.80 36.14 37.07 6,991,263 -0.39(-1.04%)
May 31, 2018 38.20 38.62 37.35 37.46 4,159,244 -0.99(-2.57%)
May 30, 2018 38.92 39.07 37.31 38.45 7,367,134 -0.15(-0.39%)
May 29, 2018 39.11 39.86 37.62 38.60 13,795,210 +0.06(+0.16%)
May 25, 2018 38.54 38.54 38.54 0 +2.55(+7.09%)
May 24, 2018 34.62 36.10 34.60 35.99 5,703,842 +1.44(+4.17%)
May 23, 2018 33.73 34.58 33.62 34.55 2,367,169 +0.51(+1.50%)
May 22, 2018 35.09 35.19 33.87 34.04 3,350,756 -0.70(-2.01%)
May 21, 2018 36.40 36.60 34.56 34.74 4,803,277 -0.66(-1.86%)
May 18, 2018 35.00 36.31 34.92 35.40 6,855,008 +1.14(+3.33%)
May 17, 2018 34.05 35.03 34.04 34.26 2,639,707 -0.18(-0.52%)
May 16, 2018 34.00 34.78 33.98 34.44 2,362,732 +0.36(+1.06%)
May 15, 2018 35.00 35.10 33.55 34.08 4,964,887 -1.22(-3.46%)
May 14, 2018 35.46 36.50 35.12 35.30 5,929,905 +0.16(+0.46%)
May 11, 2018 33.76 35.18 31.78 35.14 12,678,153 -0.32(-0.90%)
May 10, 2018 38.30 38.84 35.15 35.46 30,772,272 -0.62(-1.72%)
May 09, 2018 34.38 36.95 34.00 36.08 21,261,968 +2.96(+8.94%)
May 08, 2018 33.83 34.25 32.92 33.12 5,486,837 -0.05(-0.15%)
May 07, 2018 31.95 34.00 31.93 33.17 6,005,700 +1.62(+5.13%)
May 04, 2018 31.10 32.20 31.07 31.55 5,104,481 +0.53(+1.71%)
May 03, 2018 33.02 33.12 30.88 31.02 5,823,053 -2.34(-7.01%)
May 02, 2018 32.79 33.75 32.71 33.36 2,645,634 +0.39(+1.18%)
May 01, 2018 32.38 33.17 31.82 32.97 2,132,390 +0.43(+1.32%)
Apr 30, 2018 32.76 33.38 32.18 32.54 1,640,178 -0.16(-0.49%)
Apr 27, 2018 32.95 33.08 32.11 32.70 1,211,023 -0.21(-0.64%)
Apr 26, 2018 32.12 33.38 31.90 32.91 2,174,239 +1.03(+3.23%)
Apr 25, 2018 32.41 32.52 31.36 31.88 1,664,557 -0.52(-1.60%)
Apr 24, 2018 32.46 33.34 31.71 32.40 2,892,359 +0.13(+0.40%)
Apr 23, 2018 32.53 32.68 31.56 32.27 2,113,007 -0.30(-0.92%)
Apr 20, 2018 32.61 32.94 30.87 32.57 5,022,151 -0.13(-0.40%)
Apr 19, 2018 32.24 33.30 31.75 32.70 7,064,094 +0.98(+3.09%)
Apr 18, 2018 34.54 35.18 31.71 31.72 15,585,145 -4.26(-11.84%)
Apr 17, 2018 35.35 37.27 34.65 35.98 13,910,833 +2.96(+8.96%)
Apr 16, 2018 32.88 33.24 32.14 33.02 2,306,046 +0.33(+1.01%)
Apr 13, 2018 33.93 34.04 32.55 32.69 1,926,837 -1.00(-2.97%)
Apr 12, 2018 32.20 33.92 32.12 33.69 2,353,174 +1.68(+5.25%)
Apr 11, 2018 31.92 32.80 31.25 32.01 1,672,844 -0.26(-0.81%)
Apr 10, 2018 33.35 33.49 31.61 32.27 3,196,946 -0.34(-1.04%)
Apr 09, 2018 31.32 32.96 31.27 32.61 2,090,347 +1.25(+3.99%)
Apr 06, 2018 31.06 31.90 30.69 31.36 1,364,921 -0.40(-1.26%)
Apr 05, 2018 32.77 33.05 31.15 31.76 3,086,168 -0.51(-1.58%)
Apr 04, 2018 29.03 32.46 29.00 32.27 3,210,075 +1.98(+6.54%)
Apr 03, 2018 30.97 31.19 29.18 30.29 4,480,721 -0.04(-0.13%)
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.