Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.00 45.24 44.22 44.38 2,752,115 -0.49(-1.08%)
May 30, 2018 45.26 45.58 44.16 44.86 4,512,361 +0.00(+0.00%)
May 29, 2018 45.58 45.77 44.23 44.86 7,531,541 -0.97(-2.12%)
May 25, 2018 45.83 45.83 45.83 0 +7.69(+20.16%)
May 24, 2018 36.84 38.40 36.71 38.14 8,302,509 +1.12(+3.02%)
May 23, 2018 36.27 37.09 36.05 37.03 3,959,052 +0.62(+1.72%)
May 22, 2018 36.52 36.98 36.28 36.40 2,942,940 +0.15(+0.41%)
May 21, 2018 36.01 36.86 35.93 36.25 3,941,601 +0.53(+1.50%)
May 18, 2018 35.87 36.10 35.64 35.72 3,259,366 -0.40(-1.12%)
May 17, 2018 36.27 36.64 35.96 36.12 2,409,906 -0.18(-0.50%)
May 16, 2018 36.10 36.98 35.64 36.30 3,113,930 +0.44(+1.22%)
May 15, 2018 35.62 36.01 35.46 35.87 2,443,733 +0.15(+0.41%)
May 14, 2018 35.04 35.91 34.59 35.72 3,540,828 +0.70(+2.00%)
May 11, 2018 34.32 35.13 33.93 35.02 2,938,197 +0.60(+1.74%)
May 10, 2018 34.07 34.53 33.52 34.42 2,927,610 +0.33(+0.96%)
May 09, 2018 34.39 34.50 33.81 34.09 3,073,345 -0.39(-1.12%)
May 08, 2018 33.30 34.60 33.23 34.48 3,989,461 +1.16(+3.48%)
May 07, 2018 34.23 34.23 32.91 33.32 4,123,183 -0.95(-2.76%)
May 04, 2018 34.04 34.48 33.46 34.26 2,204,616 +0.02(+0.05%)
May 03, 2018 34.89 34.97 34.07 34.25 2,099,436 -0.78(-2.23%)
May 02, 2018 34.86 35.39 34.52 35.03 1,927,035 -0.01(-0.02%)
May 01, 2018 35.36 35.40 34.16 35.04 2,540,819 -0.39(-1.09%)
Apr 30, 2018 36.59 36.60 35.41 35.42 3,293,343 -1.09(-2.99%)
Apr 27, 2018 35.53 36.86 35.45 36.52 3,002,952 +1.03(+2.90%)
Apr 26, 2018 34.67 35.82 34.12 35.49 2,158,204 +1.00(+2.91%)
Apr 25, 2018 34.23 34.68 33.95 34.48 2,191,191 +0.19(+0.55%)
Apr 24, 2018 34.16 34.80 33.74 34.30 2,850,650 +0.41(+1.21%)
Apr 23, 2018 33.81 34.22 33.26 33.88 3,181,151 +0.27(+0.81%)
Apr 20, 2018 34.07 34.39 33.46 33.61 4,070,728 -0.62(-1.83%)
Apr 19, 2018 34.66 34.70 33.65 34.24 3,751,878 -0.36(-1.03%)
Apr 18, 2018 34.86 35.71 34.49 34.60 2,658,532 +0.04(+0.12%)
Apr 17, 2018 35.78 35.78 34.55 34.55 5,043,274 -0.80(-2.26%)
Apr 16, 2018 36.70 36.72 35.30 35.35 5,559,070 -1.51(-4.09%)
Apr 13, 2018 37.67 38.09 36.68 36.86 2,597,078 -0.60(-1.59%)
Apr 12, 2018 37.65 37.75 37.12 37.46 1,783,841 -0.15(-0.39%)
Apr 11, 2018 37.69 38.05 37.43 37.60 1,940,432 -0.43(-1.14%)
Apr 10, 2018 37.68 38.53 37.62 38.04 2,662,375 +0.84(+2.26%)
Apr 09, 2018 38.11 38.30 37.13 37.20 3,045,470 -0.69(-1.83%)
Apr 06, 2018 38.67 38.68 37.45 37.89 2,396,225 -1.18(-3.03%)
Apr 05, 2018 39.05 39.28 38.54 39.07 2,741,419 +0.10(+0.25%)
Apr 04, 2018 36.94 39.08 36.94 38.98 3,597,834 +1.59(+4.25%)
Apr 03, 2018 35.92 37.41 35.82 37.38 4,347,735 +1.65(+4.61%)
Apr 02, 2018 37.08 37.11 35.19 35.74 3,058,350 -1.40(-3.78%)
Mar 29, 2018 37.14 37.14 37.14 0 +0.62(+1.70%)
Mar 28, 2018 36.19 37.05 35.76 36.52 2,599,347 +0.55(+1.52%)
Mar 27, 2018 36.81 36.85 35.76 35.97 3,152,918 -0.94(-2.54%)
Mar 26, 2018 36.10 37.05 35.56 36.91 3,868,390 +1.24(+3.48%)
Mar 23, 2018 34.75 36.19 34.59 35.67 6,271,130 +1.52(+4.44%)
Mar 22, 2018 35.56 35.61 34.08 34.16 3,413,334 -1.53(-4.30%)
Mar 21, 2018 35.57 36.11 35.56 35.69 2,994,020 +0.11(+0.32%)
Mar 20, 2018 35.80 35.93 35.43 35.57 3,337,492 -0.16(-0.46%)
Mar 19, 2018 35.79 35.95 35.46 35.74 4,517,617 -0.24(-0.66%)
Mar 16, 2018 35.42 36.39 35.37 35.97 4,887,669 +0.53(+1.50%)
Mar 15, 2018 35.47 35.80 35.26 35.44 3,044,939 +0.16(+0.46%)
Mar 14, 2018 36.01 36.33 35.22 35.28 2,661,508 -0.49(-1.37%)
Mar 13, 2018 35.75 36.19 35.62 35.77 5,995,267 +0.44(+1.25%)
Mar 12, 2018 34.86 35.56 34.64 35.33 6,670,092 +0.62(+1.79%)
Mar 09, 2018 33.54 34.72 33.38 34.71 5,984,305 +1.39(+4.19%)
Mar 08, 2018 33.36 33.93 33.03 33.32 3,670,660 +0.11(+0.32%)
Mar 07, 2018 32.92 33.21 4,535,860 -1.13(-3.28%)
Mar 06, 2018 33.80 34.36 33.45 34.33 4,310,055 +0.38(+1.13%)
Mar 05, 2018 32.56 34.26 32.56 33.95 10,904,519 +1.30(+3.97%)
Mar 02, 2018 33.15 33.44 31.13 32.65 27,935,734 -4.76(-12.73%)
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.