Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.55 32.66 32.36 32.53 8,290,666 +0.08(+0.24%)
May 30, 2018 32.28 32.58 32.12 32.45 11,012,526 +0.83(+2.63%)
May 29, 2018 31.37 31.72 31.28 31.62 10,492,635 +0.13(+0.43%)
May 25, 2018 31.49 31.49 31.49 0 -0.99(-3.06%)
May 24, 2018 32.43 32.62 32.23 32.48 11,152,065 -0.50(-1.51%)
May 23, 2018 32.75 33.02 32.59 32.98 11,086,628 -0.45(-1.36%)
May 22, 2018 33.63 33.87 33.32 33.43 11,239,521 -0.50(-1.46%)
May 21, 2018 33.64 33.96 33.64 33.93 7,622,487 +0.29(+0.87%)
May 18, 2018 33.58 33.68 33.47 33.64 6,023,537 +0.13(+0.40%)
May 17, 2018 33.38 33.63 33.32 33.50 10,151,885 +0.34(+1.03%)
May 16, 2018 33.23 33.24 32.96 33.16 6,853,636 -0.06(-0.17%)
May 15, 2018 33.02 33.36 32.85 33.22 10,069,747 +0.28(+0.84%)
May 14, 2018 33.05 33.21 32.87 32.94 6,716,091 +0.40(+1.24%)
May 11, 2018 32.60 32.69 32.51 32.54 4,636,289 -0.04(-0.11%)
May 10, 2018 32.60 32.67 32.34 32.57 10,976,131 -0.21(-0.65%)
May 09, 2018 32.23 32.84 32.21 32.79 15,461,874 +1.02(+3.20%)
May 08, 2018 31.53 31.86 31.24 31.77 11,047,101 -0.25(-0.79%)
May 07, 2018 32.01 32.51 31.95 32.02 13,143,102 +0.25(+0.77%)
May 04, 2018 31.41 31.89 31.35 31.78 8,034,193 +0.43(+1.36%)
May 03, 2018 31.25 31.37 30.93 31.35 8,412,682 +0.02(+0.07%)
May 02, 2018 31.41 31.57 31.28 31.33 7,129,323 -0.07(-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.