Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.39 34.97 34.25 34.70 14,423,545 +0.34(+0.99%)
May 30, 2018 34.20 34.66 34.08 34.36 14,582,178 +0.32(+0.94%)
May 29, 2018 33.42 34.83 33.35 34.04 22,085,324 +0.41(+1.22%)
May 25, 2018 33.63 33.63 33.63 0 +0.11(+0.33%)
May 24, 2018 33.44 33.76 33.12 33.52 14,483,065 +0.10(+0.30%)
May 23, 2018 32.70 33.43 32.60 33.42 13,437,823 +0.56(+1.70%)
May 22, 2018 33.78 33.81 32.83 32.86 14,984,208 -0.77(-2.29%)
May 21, 2018 33.02 34.02 32.90 33.63 21,303,696 +1.00(+3.06%)
May 18, 2018 32.55 32.97 32.21 32.63 10,618,936 +0.05(+0.15%)
May 17, 2018 32.78 33.02 32.28 32.58 10,755,679 -0.19(-0.58%)
May 16, 2018 32.75 33.22 32.67 32.77 10,862,188 +0.02(+0.06%)
May 15, 2018 33.17 33.17 32.36 32.75 15,787,919 -0.64(-1.92%)
May 14, 2018 33.07 33.58 32.93 33.39 18,000,066 +0.64(+1.95%)
May 11, 2018 32.94 33.10 32.25 32.75 14,482,552 -0.12(-0.37%)
May 10, 2018 32.71 33.78 32.58 32.87 20,700,892 +0.41(+1.26%)
May 09, 2018 32.07 32.79 31.94 32.46 20,719,816 +0.61(+1.92%)
May 08, 2018 31.20 32.09 31.03 31.85 19,574,328 +0.52(+1.66%)
May 07, 2018 31.06 31.84 30.88 31.33 18,505,280 +0.29(+0.93%)
May 04, 2018 30.22 31.36 29.85 31.04 21,035,168 +0.37(+1.21%)
May 03, 2018 30.21 31.02 29.97 30.67 19,769,062 +0.12(+0.39%)
May 02, 2018 30.00 31.22 29.95 30.55 22,478,696 +0.25(+0.83%)
May 01, 2018 30.21 31.06 29.60 30.30 30,561,778 -0.01(-0.03%)
Apr 30, 2018 28.62 30.75 28.43 30.31 41,709,064 +1.31(+4.52%)
Apr 27, 2018 30.17 30.28 28.59 29.00 37,420,136 -1.27(-4.20%)
Apr 26, 2018 30.35 31.42 30.12 30.27 43,765,816 +0.52(+1.75%)
Apr 25, 2018 31.35 32.00 28.14 29.75 92,972,280 -0.72(-2.36%)
Apr 24, 2018 31.18 31.64 29.63 30.47 41,164,148 -0.75(-2.40%)
Apr 23, 2018 32.51 32.62 30.85 31.22 29,366,076 -0.69(-2.16%)
Apr 20, 2018 32.65 33.12 31.65 31.91 34,819,656 +0.37(+1.17%)
Apr 19, 2018 31.37 32.28 30.96 31.54 22,637,786 +0.00(+0.00%)
Apr 18, 2018 31.67 32.06 31.07 31.54 25,128,214 -0.30(-0.94%)
Apr 17, 2018 29.45 32.06 29.43 31.84 46,660,192 +3.26(+11.41%)
Apr 16, 2018 28.85 28.95 28.36 28.58 11,496,066 -0.18(-0.63%)
Apr 13, 2018 29.24 29.46 28.43 28.76 12,712,577 -0.24(-0.83%)
Apr 12, 2018 29.89 29.90 28.78 29.00 17,308,092 -0.39(-1.33%)
Apr 11, 2018 29.46 29.83 28.73 29.39 25,279,042 -0.14(-0.47%)
Apr 10, 2018 28.36 30.30 28.28 29.53 28,792,934 +1.52(+5.43%)
Apr 09, 2018 28.10 28.79 28.00 28.01 13,960,874 -0.09(-0.32%)
Apr 06, 2018 28.28 29.06 27.97 28.10 15,317,967 -0.54(-1.89%)
Apr 05, 2018 28.51 29.33 28.10 28.64 24,301,564 +0.39(+1.38%)
Apr 04, 2018 26.85 28.34 26.60 28.25 21,975,880 +0.71(+2.58%)
Apr 03, 2018 28.36 28.87 27.22 27.54 26,047,224 -0.50(-1.78%)
Apr 02, 2018 28.37 28.77 27.75 28.04 24,347,848 -0.97(-3.34%)
Mar 29, 2018 29.01 29.01 29.01 0 +0.56(+1.97%)
Mar 28, 2018 27.78 29.11 27.39 28.45 47,846,964 +0.38(+1.35%)
Mar 27, 2018 31.85 31.90 27.88 28.07 80,320,504 -3.84(-12.03%)
Mar 26, 2018 31.69 32.47 30.70 31.91 25,539,944 +0.88(+2.84%)
Mar 23, 2018 31.26 32.00 30.79 31.03 24,878,100 -0.17(-0.54%)
Mar 22, 2018 31.77 32.13 31.18 31.20 29,506,128 -1.53(-4.67%)
Mar 21, 2018 32.19 33.15 32.05 32.73 43,591,704 +1.38(+4.40%)
Mar 20, 2018 34.92 34.95 30.61 31.35 82,844,624 -3.63(-10.38%)
Mar 19, 2018 35.13 35.74 34.41 34.98 22,181,286 -0.60(-1.69%)
Mar 16, 2018 36.00 36.20 35.52 35.58 13,833,813 -0.22(-0.61%)
Mar 15, 2018 36.41 36.48 35.40 35.80 21,053,796 -0.80(-2.19%)
Mar 14, 2018 34.30 36.80 34.09 36.60 41,589,352 +2.49(+7.30%)
Mar 13, 2018 35.40 35.53 33.90 34.11 22,086,040 -1.39(-3.92%)
Mar 12, 2018 35.53 35.73 34.83 35.50 21,073,616 +0.15(+0.42%)
Mar 09, 2018 35.20 35.50 34.94 35.35 19,119,452 +0.50(+1.43%)
Mar 08, 2018 35.42 35.84 34.68 34.85 24,790,060 -0.91(-2.54%)
Mar 07, 2018 35.82 35.76 33,629,236 +1.33(+3.86%)
Mar 06, 2018 34.58 34.94 33.86 34.43 22,553,284 -0.15(-0.43%)
Mar 05, 2018 32.90 34.95 32.58 34.58 34,829,488 +1.58(+4.79%)
Mar 02, 2018 31.93 33.03 31.49 33.00 24,918,892 +0.76(+2.36%)
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.