Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 32.50 32.76 32.41 32.42 5,967,600 -0.01(-0.02%)
Jun 28, 2018 32.24 32.55 32.09 32.43 6,543,168 +0.16(+0.51%)
Jun 27, 2018 32.53 32.78 32.21 32.26 14,972,686 +0.39(+1.23%)
Jun 26, 2018 31.94 32.02 31.60 31.87 11,737,551 +0.46(+1.47%)
Jun 25, 2018 31.90 31.95 31.28 31.41 8,812,890 -1.09(-3.36%)
Jun 22, 2018 32.53 32.78 32.45 32.51 12,508,533 +1.15(+3.67%)
Jun 21, 2018 31.68 31.69 31.33 31.36 7,065,341 -0.43(-1.34%)
Jun 20, 2018 32.09 32.11 31.60 31.78 8,345,488 -0.28(-0.86%)
Jun 19, 2018 31.92 32.10 31.78 32.06 6,447,943 -0.14(-0.44%)
Jun 18, 2018 31.97 32.36 31.97 32.20 7,298,204 +0.16(+0.49%)
Jun 15, 2018 32.97 31.97 32.04 10,642,086 -0.93(-2.82%)
Jun 14, 2018 33.02 33.31 32.90 32.97 7,936,684 +0.31(+0.93%)
Jun 13, 2018 32.66 32.81 32.52 32.67 11,486,262 -0.08(-0.24%)
Jun 12, 2018 33.17 33.22 32.53 32.75 15,667,504 -0.71(-2.12%)
Jun 11, 2018 33.34 33.60 33.25 33.46 5,238,543 +0.06(+0.17%)
Jun 08, 2018 33.59 33.65 33.14 33.40 6,690,033 -0.11(-0.34%)
Jun 07, 2018 33.35 33.78 33.22 33.51 14,790,912 +0.65(+1.99%)
Jun 06, 2018 32.75 32.86 7,534,079 -0.01(-0.02%)
Jun 05, 2018 32.66 33.02 32.55 32.87 7,800,072 +0.23(+0.72%)
Jun 04, 2018 32.89 32.98 32.60 32.63 7,128,701 +0.03(+0.09%)
Jun 01, 2018 32.78 32.80 32.52 32.61 6,824,900 +0.07(+0.22%)
May 31, 2018 32.55 32.66 32.37 32.53 8,289,982 +0.08(+0.24%)
May 30, 2018 32.29 32.59 32.12 32.46 11,011,617 +0.83(+2.63%)
May 29, 2018 31.38 31.72 31.28 31.63 10,491,769 +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 32.24 32.48 11,151,144 -0.50(-1.51%)
May 23, 2018 32.75 33.02 32.59 32.98 11,085,713 -0.45(-1.36%)
May 22, 2018 33.63 33.87 33.32 33.44 11,238,594 -0.50(-1.46%)
May 21, 2018 33.64 33.96 33.64 33.93 7,621,858 +0.29(+0.87%)
May 18, 2018 33.59 33.68 33.47 33.64 6,023,040 +0.13(+0.40%)
May 17, 2018 33.38 33.63 33.32 33.51 10,151,048 +0.34(+1.03%)
May 16, 2018 33.23 33.24 32.97 33.17 6,853,070 -0.06(-0.17%)
May 15, 2018 33.02 33.36 32.85 33.22 10,068,916 +0.28(+0.84%)
May 14, 2018 33.05 33.22 32.87 32.95 6,715,537 +0.40(+1.24%)
May 11, 2018 32.60 32.69 32.52 32.54 4,635,907 -0.04(-0.11%)
May 10, 2018 32.60 32.68 32.34 32.58 10,975,225 -0.21(-0.65%)
May 09, 2018 32.23 32.84 32.22 32.79 15,460,594 +1.02(+3.20%)
May 08, 2018 31.54 31.86 31.24 31.77 11,046,187 -0.25(-0.79%)
May 07, 2018 32.01 32.51 31.95 32.03 13,142,014 +0.25(+0.77%)
May 04, 2018 31.41 31.89 31.35 31.78 8,033,528 +0.43(+1.36%)
May 03, 2018 31.25 31.37 30.93 31.35 8,411,986 +0.02(+0.07%)
May 02, 2018 31.42 31.58 31.28 31.33 7,128,733 -0.07(-0.22%)
May 01, 2018 31.52 31.61 31.23 31.40 10,521,177 +0.15(+0.47%)
Apr 30, 2018 30.72 31.37 30.72 31.25 10,498,537 +0.26(+0.84%)
Apr 27, 2018 31.05 31.18 30.88 31.00 6,355,013 -0.44(-1.40%)
Apr 26, 2018 31.37 31.47 31.30 31.44 9,632,705 +0.48(+1.54%)
Apr 25, 2018 30.73 31.00 30.46 30.96 9,676,483 -0.05(-0.16%)
Apr 24, 2018 30.97 31.41 30.88 31.01 16,369,954 +0.23(+0.75%)
Apr 23, 2018 30.56 30.80 30.44 30.78 6,410,677 +0.29(+0.94%)
Apr 20, 2018 30.34 30.60 30.27 30.49 6,064,748 -0.12(-0.39%)
Apr 19, 2018 30.64 30.83 30.50 30.61 6,900,241 +0.10(+0.32%)
Apr 18, 2018 30.39 30.63 30.35 30.51 12,417,615 +0.62(+2.06%)
Apr 17, 2018 29.97 30.02 29.85 29.90 6,395,400 -0.05(-0.16%)
Apr 16, 2018 29.97 30.09 29.75 29.94 6,062,299 -0.17(-0.56%)
Apr 13, 2018 29.97 30.25 29.97 30.11 6,388,841 -0.07(-0.23%)
Apr 12, 2018 30.13 30.31 30.00 30.18 4,946,217 +0.00(+0.00%)
Apr 11, 2018 30.16 30.33 30.07 30.18 8,431,076 +0.20(+0.65%)
Apr 10, 2018 29.72 30.14 29.71 29.99 12,898,034 +0.79(+2.69%)
Apr 09, 2018 29.18 29.42 29.02 29.20 8,460,372 -0.07(-0.24%)
Apr 06, 2018 29.61 29.71 29.10 29.27 12,925,588 -0.11(-0.38%)
Apr 05, 2018 28.99 29.50 28.96 29.38 10,072,901 +0.62(+2.17%)
Apr 04, 2018 28.49 28.76 28.44 28.76 10,422,429 +0.22(+0.79%)
Apr 03, 2018 28.47 28.56 28.07 28.54 8,345,165 +0.56(+2.00%)
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.