Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.40 33.51 33.21 33.38 8,079,715 +0.08(+0.24%)
May 30, 2018 33.13 33.44 32.96 33.30 10,732,319 +0.85(+2.63%)
May 29, 2018 32.19 32.55 32.10 32.45 10,225,656 +0.14(+0.43%)
May 25, 2018 32.31 32.31 32.31 0 -1.02(-3.06%)
May 24, 2018 33.27 33.47 33.08 33.33 10,868,307 -0.51(-1.51%)
May 23, 2018 33.61 33.88 33.44 33.84 10,804,536 -0.47(-1.36%)
May 22, 2018 34.51 34.75 34.19 34.31 10,953,538 -0.51(-1.46%)
May 21, 2018 34.52 34.85 34.52 34.82 7,428,537 +0.30(+0.87%)
May 18, 2018 34.46 34.56 34.35 34.52 5,870,272 +0.14(+0.40%)
May 17, 2018 34.25 34.51 34.19 34.38 9,893,577 +0.35(+1.03%)
May 16, 2018 34.09 34.11 33.83 34.03 6,679,249 -0.06(-0.17%)
May 15, 2018 33.88 34.23 33.71 34.09 9,813,529 +0.28(+0.84%)
May 14, 2018 33.91 34.08 33.72 33.80 6,545,204 +0.42(+1.24%)
May 11, 2018 33.45 33.54 33.36 33.39 4,518,322 -0.04(-0.11%)
May 10, 2018 33.45 33.53 33.18 33.42 10,696,850 -0.22(-0.65%)
May 09, 2018 33.07 33.69 33.05 33.64 15,068,453 +1.04(+3.20%)
May 08, 2018 32.36 32.69 32.06 32.60 10,766,012 -0.26(-0.79%)
May 07, 2018 32.84 33.36 32.78 32.86 12,808,681 +0.25(+0.77%)
May 04, 2018 32.23 32.72 32.17 32.61 7,829,766 +0.44(+1.36%)
May 03, 2018 32.07 32.19 31.73 32.17 8,198,625 +0.02(+0.07%)
May 02, 2018 32.23 32.40 32.10 32.15 6,947,921 -0.07(-0.22%)
May 01, 2018 32.34 32.44 32.04 32.22 10,254,319 +0.15(+0.47%)
Apr 30, 2018 31.52 32.19 31.51 32.07 10,232,253 +0.27(+0.84%)
Apr 27, 2018 31.86 32.00 31.69 31.80 6,193,825 -0.45(-1.40%)
Apr 26, 2018 32.18 32.28 32.11 32.26 9,388,382 +0.49(+1.54%)
Apr 25, 2018 31.53 31.81 31.25 31.77 9,431,050 -0.05(-0.16%)
Apr 24, 2018 31.78 32.23 31.68 31.82 15,954,748 +0.24(+0.75%)
Apr 23, 2018 31.36 31.60 31.23 31.58 6,248,077 +0.29(+0.94%)
Apr 20, 2018 31.13 31.40 31.05 31.28 5,910,923 -0.12(-0.39%)
Apr 19, 2018 31.44 31.64 31.30 31.41 6,725,224 +0.10(+0.32%)
Apr 18, 2018 31.18 31.43 31.14 31.31 12,102,656 +0.63(+2.06%)
Apr 17, 2018 30.75 30.80 30.62 30.67 6,233,188 -0.05(-0.16%)
Apr 16, 2018 30.75 30.87 30.53 30.72 5,908,535 -0.17(-0.56%)
Apr 13, 2018 30.75 31.03 30.75 30.90 6,226,795 -0.07(-0.23%)
Apr 12, 2018 30.91 31.10 30.78 30.97 4,820,761 +0.00(+0.00%)
Apr 11, 2018 30.95 31.12 30.85 30.97 8,217,231 +0.20(+0.65%)
Apr 10, 2018 30.49 30.92 30.49 30.77 12,570,890 +0.81(+2.69%)
Apr 09, 2018 29.94 30.18 29.77 29.96 8,245,784 -0.07(-0.24%)
Apr 06, 2018 30.38 30.49 29.85 30.03 12,597,744 -0.11(-0.38%)
Apr 05, 2018 29.75 30.27 29.72 30.15 9,817,413 +0.64(+2.17%)
Apr 04, 2018 29.23 29.51 29.18 29.51 10,158,076 +0.23(+0.79%)
Apr 03, 2018 29.21 29.30 28.80 29.28 8,133,499 +0.58(+2.00%)
Apr 02, 2018 29.15 29.16 28.37 28.70 7,999,176 -0.45(-1.55%)
Mar 29, 2018 29.16 29.16 29.16 0 +0.68(+2.37%)
Mar 28, 2018 28.63 28.80 28.47 28.48 6,996,462 -0.27(-0.93%)
Mar 27, 2018 29.14 29.18 28.63 28.75 6,612,009 -0.32(-1.11%)
Mar 26, 2018 29.00 29.09 28.67 29.07 9,443,222 +0.93(+3.32%)
Mar 23, 2018 28.23 28.50 28.11 28.13 7,460,778 +0.06(+0.23%)
Mar 22, 2018 28.47 28.48 27.99 28.07 8,666,387 -0.79(-2.74%)
Mar 21, 2018 28.08 28.98 28.05 28.86 10,342,865 +0.78(+2.79%)
Mar 20, 2018 27.80 28.18 27.78 28.08 8,350,431 +0.21(+0.75%)
Mar 19, 2018 28.21 28.22 27.73 27.87 5,897,154 -0.52(-1.85%)
Mar 16, 2018 28.13 28.49 28.10 28.39 6,391,307 +0.32(+1.15%)
Mar 15, 2018 27.99 28.15 27.87 28.07 5,529,042 +0.12(+0.41%)
Mar 14, 2018 28.36 28.40 27.91 27.95 8,763,532 -0.49(-1.72%)
Mar 13, 2018 28.82 28.91 28.38 28.44 4,891,476 -0.22(-0.75%)
Mar 12, 2018 28.54 28.68 28.47 28.66 5,153,087 +0.14(+0.48%)
Mar 09, 2018 28.59 28.63 28.46 28.52 4,624,424 +0.14(+0.51%)
Mar 08, 2018 28.35 28.43 28.21 28.38 4,410,825 +0.11(+0.38%)
Mar 07, 2018 28.08 28.27 8,767,301 -0.17(-0.61%)
Mar 06, 2018 28.42 28.62 28.31 28.44 6,364,211 +0.28(+1.00%)
Mar 05, 2018 27.67 28.23 27.64 28.16 5,471,495 +0.33(+1.19%)
Mar 02, 2018 27.75 27.85 27.56 27.83 7,802,341 -0.17(-0.62%)
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.