Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.45 34.25 33.20 33.55 393,132 +0.15(+0.45%)
May 30, 2018 33.90 34.05 33.20 33.40 284,142 -0.40(-1.18%)
May 29, 2018 33.55 34.25 33.30 33.80 274,031 +0.25(+0.75%)
May 25, 2018 33.55 33.55 33.55 0 +0.15(+0.45%)
May 24, 2018 33.45 33.73 32.80 33.40 431,630 -0.05(-0.15%)
May 23, 2018 33.15 33.85 33.10 33.45 456,790 +0.45(+1.36%)
May 22, 2018 33.20 34.15 32.90 33.00 1,706,679 -2.25(-6.38%)
May 21, 2018 36.15 36.40 35.25 35.25 257,537 -0.85(-2.35%)
May 18, 2018 34.90 36.75 34.00 36.10 359,872 +1.30(+3.74%)
May 17, 2018 34.85 35.50 34.25 34.80 124,306 -0.30(-0.85%)
May 16, 2018 34.40 35.55 34.15 35.10 219,769 +1.05(+3.08%)
May 15, 2018 32.80 34.15 32.52 34.05 229,070 +0.70(+2.10%)
May 14, 2018 33.30 33.65 32.90 33.35 195,363 +0.00(+0.00%)
May 11, 2018 33.80 34.25 32.95 33.35 205,365 -0.65(-1.91%)
May 10, 2018 34.40 35.10 33.90 34.00 301,556 -0.30(-0.87%)
May 09, 2018 32.80 34.40 32.60 34.30 390,757 +1.50(+4.57%)
May 08, 2018 31.60 33.40 31.60 32.80 356,407 +1.05(+3.31%)
May 07, 2018 32.70 34.40 31.40 31.75 365,211 -2.70(-7.84%)
May 04, 2018 31.75 35.05 31.65 34.45 1,427,088 +4.05(+13.32%)
May 03, 2018 30.00 30.80 29.65 30.40 304,139 +0.40(+1.33%)
May 02, 2018 30.45 30.95 29.90 30.00 308,784 -0.55(-1.80%)
May 01, 2018 30.20 30.65 29.85 30.55 155,374 +0.35(+1.16%)
Apr 30, 2018 29.95 30.45 29.95 30.20 147,846 +0.30(+1.00%)
Apr 27, 2018 29.65 30.25 29.05 29.90 202,235 +0.40(+1.36%)
Apr 26, 2018 28.05 30.20 28.05 29.50 326,716 +1.75(+6.31%)
Apr 25, 2018 27.85 27.85 26.90 27.75 162,433 -0.15(-0.54%)
Apr 24, 2018 27.25 28.10 27.25 27.90 157,239 +0.70(+2.57%)
Apr 23, 2018 26.80 27.45 26.80 27.20 142,501 +0.35(+1.30%)
Apr 20, 2018 27.05 27.43 26.60 26.85 127,402 -0.25(-0.92%)
Apr 19, 2018 27.55 28.00 26.90 27.10 123,083 -0.60(-2.17%)
Apr 18, 2018 28.10 28.10 27.50 27.70 147,445 -0.20(-0.72%)
Apr 17, 2018 27.15 28.35 27.10 27.90 240,440 +0.80(+2.95%)
Apr 16, 2018 26.15 27.55 26.00 27.10 212,945 +1.05(+4.03%)
Apr 13, 2018 25.55 26.10 25.25 26.05 149,254 +0.65(+2.56%)
Apr 12, 2018 25.40 25.60 24.95 25.40 122,722 +0.20(+0.79%)
Apr 11, 2018 24.50 25.55 24.35 25.20 163,597 +0.65(+2.65%)
Apr 10, 2018 23.70 24.65 23.30 24.55 179,310 +1.05(+4.47%)
Apr 09, 2018 24.75 25.05 23.45 23.50 127,950 -1.15(-4.67%)
Apr 06, 2018 24.65 169,493 +0.30(+1.23%)
Apr 05, 2018 23.75 24.45 23.30 24.35 279,733 +0.85(+3.62%)
Apr 04, 2018 23.10 23.90 22.88 23.50 202,546 +0.00(+0.00%)
Apr 03, 2018 23.60 24.00 23.25 23.50 242,139 +0.20(+0.86%)
Apr 02, 2018 24.25 24.25 22.75 23.30 355,342 -1.10(-4.51%)
Mar 29, 2018 24.40 24.40 24.40 0 +0.20(+0.83%)
Mar 28, 2018 25.15 25.20 23.90 24.20 333,354 -0.95(-3.78%)
Mar 27, 2018 26.40 26.40 25.10 25.15 270,569 -1.10(-4.19%)
Mar 26, 2018 26.75 26.95 26.00 26.25 119,359 -0.05(-0.19%)
Mar 23, 2018 26.75 26.80 25.85 26.30 242,506 -0.40(-1.50%)
Mar 22, 2018 26.75 27.00 26.35 26.70 250,832 -0.15(-0.56%)
Mar 21, 2018 24.70 27.15 24.65 26.85 354,391 +2.10(+8.48%)
Mar 20, 2018 23.90 24.80 23.80 24.75 333,516 +0.80(+3.34%)
Mar 19, 2018 24.50 24.50 23.90 23.95 291,816 -0.50(-2.04%)
Mar 16, 2018 23.35 24.70 23.07 24.45 303,624 +0.90(+3.82%)
Mar 15, 2018 23.50 24.95 21.75 23.55 1,073,655 -1.25(-5.04%)
Mar 14, 2018 24.80 25.25 24.00 24.80 262,071 +0.15(+0.61%)
Mar 13, 2018 25.10 25.45 24.50 24.65 133,735 -0.35(-1.40%)
Mar 12, 2018 25.00 25.45 24.50 25.00 159,134 +0.00(+0.00%)
Mar 09, 2018 25.15 25.70 24.90 25.00 206,354 +0.00(+0.00%)
Mar 08, 2018 25.05 25.68 24.90 25.00 117,281 +0.05(+0.20%)
Mar 07, 2018 24.50 25.60 24.50 24.95 261,157 +0.30(+1.22%)
Mar 06, 2018 24.75 25.15 24.40 24.65 157,552 +0.00(+0.00%)
Mar 05, 2018 24.00 24.70 23.50 24.65 187,960 +0.50(+2.07%)
Mar 02, 2018 23.75 24.35 23.60 24.15 180,350 +0.20(+0.84%)
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.