Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.65 30.38 29.48 30.17 4,948,141 +0.53(+1.79%)
May 30, 2018 29.55 29.99 29.17 29.64 3,472,917 +0.60(+2.06%)
May 29, 2018 28.97 29.55 28.69 29.04 3,053,806 -0.17(-0.59%)
May 25, 2018 29.21 29.21 29.21 0 +0.66(+2.29%)
May 24, 2018 28.31 28.69 28.22 28.56 3,212,353 +0.28(+1.01%)
May 23, 2018 28.57 28.60 28.16 28.27 2,490,367 -0.36(-1.26%)
May 22, 2018 29.23 29.43 28.62 28.63 1,386,669 -0.59(-2.01%)
May 21, 2018 29.13 29.32 28.98 29.22 1,575,467 +0.28(+0.95%)
May 18, 2018 28.89 29.04 28.81 28.95 1,843,444 -0.05(-0.16%)
May 17, 2018 28.97 29.11 28.85 28.99 1,271,344 -0.09(-0.29%)
May 16, 2018 28.88 29.26 28.72 29.08 1,978,052 +0.29(+0.99%)
May 15, 2018 28.86 29.00 28.72 28.79 1,823,195 -0.27(-0.92%)
May 14, 2018 28.92 29.26 28.82 29.06 2,125,699 +0.30(+1.06%)
May 11, 2018 28.73 28.90 28.51 28.76 2,075,172 +0.00(+0.00%)
May 10, 2018 28.77 29.12 28.60 28.76 1,977,366 +0.08(+0.26%)
May 09, 2018 28.99 29.17 28.59 28.68 1,779,741 -0.31(-1.08%)
May 08, 2018 29.02 29.17 28.85 28.99 3,707,970 -0.10(-0.36%)
May 07, 2018 28.79 29.21 28.61 29.10 2,924,414 +0.48(+1.69%)
May 04, 2018 28.71 28.71 28.40 28.61 2,878,132 -0.10(-0.36%)
May 03, 2018 28.63 28.81 28.21 28.72 3,509,669 -0.03(-0.10%)
May 02, 2018 28.67 28.97 28.58 28.75 4,832,963 +0.00(+0.00%)
May 01, 2018 29.40 29.46 28.36 28.75 6,027,011 -0.71(-2.42%)
Apr 30, 2018 29.94 30.19 29.28 29.46 4,414,088 -0.60(-1.99%)
Apr 27, 2018 29.45 30.93 29.34 30.06 9,877,795 +1.17(+4.04%)
Apr 26, 2018 31.34 31.34 28.11 28.89 16,249,470 -6.81(-19.07%)
Apr 25, 2018 35.49 35.97 35.33 35.70 2,448,604 +0.09(+0.24%)
Apr 24, 2018 36.68 36.69 35.45 35.61 2,130,417 -0.80(-2.19%)
Apr 23, 2018 36.34 36.60 36.15 36.41 2,428,856 +0.09(+0.24%)
Apr 20, 2018 36.87 36.93 36.32 36.33 1,612,552 -0.36(-0.98%)
Apr 19, 2018 37.29 37.52 36.58 36.69 1,179,256 -0.57(-1.53%)
Apr 18, 2018 37.04 37.39 36.67 37.26 1,392,356 +0.18(+0.49%)
Apr 17, 2018 36.69 37.10 36.53 37.08 1,935,764 +0.40(+1.09%)
Apr 16, 2018 36.61 37.01 36.48 36.68 1,367,445 +0.41(+1.13%)
Apr 13, 2018 36.56 37.00 36.17 36.27 1,315,710 -0.09(-0.26%)
Apr 12, 2018 36.30 36.57 36.06 36.36 1,246,612 +0.23(+0.63%)
Apr 11, 2018 35.89 36.27 35.82 36.14 1,402,637 -0.08(-0.21%)
Apr 10, 2018 36.65 36.65 36.18 36.21 1,713,934 +0.02(+0.05%)
Apr 09, 2018 36.46 36.59 36.16 36.19 1,674,612 -0.07(-0.18%)
Apr 06, 2018 36.26 1,279,466 -0.52(-1.42%)
Apr 05, 2018 36.57 36.93 36.17 36.78 1,324,043 +0.47(+1.31%)
Apr 04, 2018 35.50 36.51 35.16 36.31 1,978,820 +0.42(+1.16%)
Apr 03, 2018 35.45 36.05 35.45 35.89 2,486,482 +0.61(+1.72%)
Apr 02, 2018 35.93 35.97 34.77 35.28 1,357,276 -0.76(-2.11%)
Mar 29, 2018 36.04 36.04 36.04 0 +0.43(+1.20%)
Mar 28, 2018 35.79 36.11 35.54 35.61 1,604,790 -0.09(-0.24%)
Mar 27, 2018 36.02 36.43 35.51 35.70 2,247,934 -0.26(-0.71%)
Mar 26, 2018 35.76 36.05 35.18 35.96 2,029,237 +0.66(+1.86%)
Mar 23, 2018 36.09 36.23 35.21 35.30 1,934,492 -0.70(-1.95%)
Mar 22, 2018 37.15 37.29 35.97 36.00 1,767,765 -1.51(-4.03%)
Mar 21, 2018 37.42 37.81 37.27 37.51 804,049 +0.09(+0.25%)
Mar 20, 2018 37.39 37.69 37.24 37.42 1,196,474 +0.14(+0.38%)
Mar 19, 2018 37.52 37.56 36.94 37.28 1,451,819 -0.29(-0.76%)
Mar 16, 2018 37.10 37.68 37.07 37.56 2,405,717 +0.47(+1.28%)
Mar 15, 2018 37.07 37.28 36.96 37.09 870,422 +0.02(+0.05%)
Mar 14, 2018 37.51 37.51 36.99 37.07 958,929 -0.37(-0.99%)
Mar 13, 2018 37.56 37.84 37.38 37.44 1,061,338 +0.09(+0.23%)
Mar 12, 2018 37.67 37.70 37.29 37.35 1,826,795 -0.29(-0.78%)
Mar 09, 2018 36.98 37.75 36.96 37.65 2,773,124 +0.81(+2.19%)
Mar 08, 2018 37.13 37.22 36.78 36.84 2,105,244 -0.20(-0.54%)
Mar 07, 2018 37.35 36.89 37.04 1,783,193 -0.52(-1.39%)
Mar 06, 2018 37.04 37.64 36.94 37.56 2,095,363 +0.60(+1.62%)
Mar 05, 2018 36.84 37.08 36.53 36.96 2,300,132 -0.07(-0.18%)
Mar 02, 2018 37.05 37.31 36.62 37.03 2,511,846 -0.37(-0.99%)
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.