Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.40 33.51 33.21 33.38 8,079,049 +0.08(+0.24%)
May 30, 2018 33.13 33.44 32.96 33.30 10,731,434 +0.85(+2.63%)
May 29, 2018 32.20 32.55 32.10 32.45 10,224,813 +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 10,867,411 -0.51(-1.51%)
May 23, 2018 33.61 33.89 33.44 33.84 10,803,645 -0.47(-1.36%)
May 22, 2018 34.51 34.76 34.19 34.31 10,952,635 -0.51(-1.46%)
May 21, 2018 34.52 34.85 34.52 34.82 7,427,925 +0.30(+0.87%)
May 18, 2018 34.46 34.56 34.35 34.52 5,869,788 +0.14(+0.40%)
May 17, 2018 34.25 34.51 34.19 34.38 9,892,761 +0.35(+1.03%)
May 16, 2018 34.10 34.11 33.83 34.03 6,678,698 -0.06(-0.17%)
May 15, 2018 33.89 34.23 33.71 34.09 9,812,720 +0.28(+0.84%)
May 14, 2018 33.92 34.08 33.73 33.81 6,544,664 +0.42(+1.24%)
May 11, 2018 33.45 33.54 33.37 33.39 4,517,949 -0.04(-0.11%)
May 10, 2018 33.45 33.53 33.19 33.43 10,695,968 -0.22(-0.65%)
May 09, 2018 33.07 33.70 33.06 33.65 15,067,211 +1.04(+3.20%)
May 08, 2018 32.36 32.70 32.06 32.60 10,765,125 -0.26(-0.79%)
May 07, 2018 32.85 33.36 32.78 32.86 12,807,625 +0.25(+0.77%)
May 04, 2018 32.23 32.73 32.17 32.61 7,829,121 +0.44(+1.36%)
May 03, 2018 32.07 32.19 31.74 32.17 8,197,949 +0.02(+0.07%)
May 02, 2018 32.24 32.40 32.10 32.15 6,947,348 -0.07(-0.22%)
May 01, 2018 32.34 32.44 32.04 32.22 10,253,473 +0.15(+0.47%)
Apr 30, 2018 31.52 32.19 31.52 32.07 10,231,410 +0.27(+0.84%)
Apr 27, 2018 31.86 32.00 31.69 31.80 6,193,314 -0.45(-1.40%)
Apr 26, 2018 32.19 32.29 32.11 32.26 9,387,608 +0.49(+1.54%)
Apr 25, 2018 31.53 31.81 31.25 31.77 9,430,272 -0.05(-0.16%)
Apr 24, 2018 31.78 32.23 31.68 31.82 15,953,432 +0.24(+0.75%)
Apr 23, 2018 31.36 31.60 31.23 31.58 6,247,562 +0.29(+0.94%)
Apr 20, 2018 31.13 31.40 31.06 31.29 5,910,435 -0.12(-0.39%)
Apr 19, 2018 31.44 31.64 31.30 31.41 6,724,670 +0.10(+0.32%)
Apr 18, 2018 31.18 31.43 31.15 31.31 12,101,658 +0.63(+2.06%)
Apr 17, 2018 30.75 30.80 30.63 30.68 6,232,674 -0.05(-0.16%)
Apr 16, 2018 30.75 30.87 30.53 30.73 5,908,048 -0.17(-0.56%)
Apr 13, 2018 30.75 31.04 30.75 30.90 6,226,281 -0.07(-0.23%)
Apr 12, 2018 30.91 31.10 30.78 30.97 4,820,364 +0.00(+0.00%)
Apr 11, 2018 30.95 31.12 30.86 30.97 8,216,553 +0.20(+0.65%)
Apr 10, 2018 30.50 30.93 30.49 30.77 12,569,853 +0.81(+2.69%)
Apr 09, 2018 29.94 30.19 29.78 29.96 8,245,104 -0.07(-0.24%)
Apr 06, 2018 30.38 30.49 29.86 30.04 12,596,705 -0.12(-0.38%)
Apr 05, 2018 29.75 30.27 29.72 30.15 9,816,604 +0.64(+2.17%)
Apr 04, 2018 29.23 29.51 29.18 29.51 10,157,238 +0.23(+0.79%)
Apr 03, 2018 29.21 29.30 28.81 29.28 8,132,829 +0.58(+2.00%)
Apr 02, 2018 29.15 29.16 28.37 28.70 7,998,516 -0.45(-1.55%)
Mar 29, 2018 29.16 29.16 29.16 0 +0.68(+2.37%)
Mar 28, 2018 28.63 28.81 28.47 28.48 6,995,885 -0.27(-0.93%)
Mar 27, 2018 29.14 29.18 28.63 28.75 6,611,464 -0.32(-1.11%)
Mar 26, 2018 29.01 29.09 28.67 29.07 9,442,443 +0.93(+3.32%)
Mar 23, 2018 28.24 28.51 28.12 28.14 7,460,163 +0.06(+0.23%)
Mar 22, 2018 28.47 28.48 27.99 28.07 8,665,672 -0.79(-2.74%)
Mar 21, 2018 28.09 28.99 28.05 28.86 10,342,013 +0.78(+2.79%)
Mar 20, 2018 27.80 28.18 27.78 28.08 8,349,742 +0.21(+0.75%)
Mar 19, 2018 28.21 28.22 27.74 27.87 5,896,668 -0.53(-1.85%)
Mar 16, 2018 28.13 28.49 28.10 28.40 6,390,780 +0.32(+1.15%)
Mar 15, 2018 27.99 28.15 27.87 28.07 5,528,586 +0.11(+0.41%)
Mar 14, 2018 28.37 28.40 27.91 27.96 8,762,809 -0.49(-1.72%)
Mar 13, 2018 28.83 28.91 28.38 28.45 4,891,073 -0.22(-0.75%)
Mar 12, 2018 28.54 28.68 28.47 28.66 5,152,662 +0.14(+0.48%)
Mar 09, 2018 28.59 28.64 28.46 28.53 4,624,042 +0.14(+0.51%)
Mar 08, 2018 28.35 28.43 28.22 28.38 4,410,461 +0.11(+0.38%)
Mar 07, 2018 28.09 28.27 8,766,579 -0.17(-0.61%)
Mar 06, 2018 28.42 28.63 28.31 28.45 6,363,686 +0.28(+1.00%)
Mar 05, 2018 27.67 28.23 27.64 28.17 5,471,044 +0.33(+1.19%)
Mar 02, 2018 27.75 27.85 27.57 27.83 7,801,697 -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.