Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.20 28.20 27.23 27.50 7,606,829 -0.73(-2.58%)
May 30, 2018 28.02 28.47 27.70 28.22 8,058,896 +0.23(+0.82%)
May 29, 2018 28.17 28.34 27.55 27.99 6,648,287 -0.29(-1.01%)
May 25, 2018 28.28 28.28 28.28 0 +0.21(+0.76%)
May 24, 2018 27.91 28.44 27.91 28.07 6,507,717 +0.07(+0.23%)
May 23, 2018 28.11 28.32 27.79 28.00 5,745,744 -0.09(-0.32%)
May 22, 2018 27.50 28.47 27.50 28.09 11,659,419 +0.65(+2.35%)
May 21, 2018 27.60 28.35 27.20 27.45 17,265,422 -0.65(-2.30%)
May 18, 2018 28.55 28.93 27.86 28.09 37,545,452 -3.96(-12.37%)
May 17, 2018 32.24 32.42 31.77 32.06 5,649,454 -0.21(-0.66%)
May 16, 2018 32.29 32.68 31.95 32.27 4,087,939 +0.03(+0.10%)
May 15, 2018 32.49 32.74 31.93 32.24 5,805,469 -0.49(-1.50%)
May 14, 2018 33.21 33.33 32.58 32.73 4,281,675 -0.52(-1.57%)
May 11, 2018 33.78 34.17 33.19 33.25 5,520,702 -0.42(-1.24%)
May 10, 2018 33.84 34.08 33.41 33.67 2,594,929 -0.14(-0.41%)
May 09, 2018 33.82 34.01 33.29 33.81 3,575,629 +0.05(+0.15%)
May 08, 2018 33.46 33.77 33.36 33.76 2,560,402 +0.22(+0.66%)
May 07, 2018 33.59 33.71 33.17 33.54 2,128,916 +0.01(+0.02%)
May 04, 2018 32.96 33.73 32.83 33.53 1,859,283 +0.51(+1.53%)
May 03, 2018 32.83 33.12 32.52 33.02 3,304,263 +0.37(+1.13%)
May 02, 2018 33.45 33.48 32.60 32.65 3,388,613 -0.82(-2.44%)
May 01, 2018 33.22 33.47 33.02 33.47 2,394,384 +0.14(+0.42%)
Apr 30, 2018 34.48 34.56 33.25 33.33 3,467,837 -1.06(-3.09%)
Apr 27, 2018 34.16 34.55 34.12 34.39 2,551,471 +0.29(+0.84%)
Apr 26, 2018 34.07 34.18 33.63 34.11 1,884,641 +0.18(+0.53%)
Apr 25, 2018 33.52 34.30 33.42 33.93 2,392,941 +0.35(+1.05%)
Apr 24, 2018 33.53 33.74 33.22 33.58 2,987,883 +0.20(+0.59%)
Apr 23, 2018 33.10 33.51 32.98 33.38 2,840,616 +0.39(+1.19%)
Apr 20, 2018 33.72 34.03 32.52 32.99 3,868,962 -0.74(-2.20%)
Apr 19, 2018 34.05 34.11 33.50 33.73 4,098,743 -0.47(-1.36%)
Apr 18, 2018 34.83 34.84 34.15 34.20 3,749,372 -0.56(-1.62%)
Apr 17, 2018 35.08 35.24 34.74 34.76 2,553,197 -0.23(-0.65%)
Apr 16, 2018 34.72 35.39 34.41 34.99 2,108,650 +0.29(+0.85%)
Apr 13, 2018 34.80 34.83 33.86 34.70 3,481,371 -0.18(-0.52%)
Apr 12, 2018 35.11 35.18 34.71 34.88 2,215,625 -0.14(-0.40%)
Apr 11, 2018 34.83 35.25 34.36 35.02 1,609,847 +0.20(+0.59%)
Apr 10, 2018 35.14 35.31 34.76 34.81 2,247,276 -0.26(-0.75%)
Apr 09, 2018 35.45 35.53 34.66 35.07 3,486,405 -0.38(-1.07%)
Apr 06, 2018 35.29 35.84 35.09 35.45 3,715,346 +0.20(+0.57%)
Apr 05, 2018 35.15 35.51 34.80 35.25 2,584,565 +0.20(+0.58%)
Apr 04, 2018 34.14 35.40 34.12 35.05 2,932,653 +0.77(+2.25%)
Apr 03, 2018 34.29 34.50 33.68 34.28 3,079,944 +0.02(+0.07%)
Apr 02, 2018 35.11 35.13 34.16 34.25 2,457,090 -0.86(-2.45%)
Mar 29, 2018 35.11 35.11 35.11 0 -0.08(-0.23%)
Mar 28, 2018 34.67 35.55 34.66 35.19 3,390,096 +0.58(+1.69%)
Mar 27, 2018 34.44 34.96 34.33 34.61 3,239,828 +0.18(+0.52%)
Mar 26, 2018 34.51 34.54 34.00 34.43 3,099,856 +0.16(+0.47%)
Mar 23, 2018 34.29 35.02 34.20 34.27 3,491,298 +0.14(+0.40%)
Mar 22, 2018 34.10 34.92 33.89 34.13 3,638,686 -0.06(-0.17%)
Mar 21, 2018 34.30 34.32 33.23 34.19 5,265,066 -0.77(-2.20%)
Mar 20, 2018 35.45 35.53 34.68 34.96 3,211,802 -0.39(-1.10%)
Mar 19, 2018 35.35 36.05 35.19 35.35 4,080,040 +0.02(+0.05%)
Mar 16, 2018 35.15 35.84 35.14 35.33 7,009,405 +0.22(+0.62%)
Mar 15, 2018 35.75 36.03 34.96 35.11 3,816,726 -0.72(-2.01%)
Mar 14, 2018 35.96 36.19 35.67 35.84 5,535,975 +0.21(+0.59%)
Mar 13, 2018 35.47 35.71 35.15 35.62 2,358,905 +0.28(+0.80%)
Mar 12, 2018 35.46 35.80 35.34 35.34 2,541,883 -0.02(-0.05%)
Mar 09, 2018 35.15 35.36 34.98 35.36 2,195,826 +0.38(+1.09%)
Mar 08, 2018 35.10 35.40 34.97 34.98 2,661,394 +0.05(+0.14%)
Mar 07, 2018 34.46 34.93 3,714,472 -0.66(-1.87%)
Mar 06, 2018 35.23 35.62 35.08 35.59 4,074,575 +0.31(+0.87%)
Mar 05, 2018 33.90 35.37 33.87 35.28 6,617,375 +1.22(+3.57%)
Mar 02, 2018 34.11 34.88 33.97 34.07 6,337,980 -0.21(-0.61%)
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.