Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.94 33.24 32.59 33.02 67,736 +0.08(+0.24%)
May 30, 2018 32.96 33.48 32.81 32.94 46,512 +0.17(+0.52%)
May 29, 2018 33.15 33.29 32.46 32.77 55,339 -0.32(-0.97%)
May 25, 2018 33.09 33.09 33.09 0 +0.07(+0.21%)
May 24, 2018 32.66 33.15 32.46 33.02 56,739 +0.37(+1.13%)
May 23, 2018 32.03 32.70 32.03 32.65 48,490 +0.48(+1.49%)
May 22, 2018 32.44 32.46 31.61 32.17 58,036 -0.19(-0.59%)
May 21, 2018 31.96 32.43 31.73 32.36 67,113 +0.67(+2.11%)
May 18, 2018 31.79 31.95 31.65 31.69 52,550 +0.05(+0.16%)
May 17, 2018 30.87 31.71 30.81 31.64 44,649 +0.62(+2.00%)
May 16, 2018 30.60 31.18 30.28 31.02 61,810 +0.56(+1.84%)
May 15, 2018 30.58 30.67 30.24 30.46 43,765 -0.28(-0.91%)
May 14, 2018 31.32 31.71 30.62 30.74 59,662 -0.38(-1.22%)
May 11, 2018 31.05 31.31 30.95 31.12 25,272 +0.03(+0.10%)
May 10, 2018 31.08 31.31 30.83 31.09 36,409 +0.13(+0.42%)
May 09, 2018 30.57 31.05 30.51 30.96 57,969 +0.41(+1.34%)
May 08, 2018 30.25 30.58 29.88 30.55 74,989 +0.07(+0.23%)
May 07, 2018 30.82 30.98 30.39 30.48 39,322 -0.19(-0.62%)
May 04, 2018 30.27 31.15 30.20 30.67 49,461 +0.34(+1.12%)
May 03, 2018 30.61 30.93 30.18 30.33 40,804 -0.34(-1.11%)
May 02, 2018 30.50 32.10 30.41 30.67 138,843 -0.70(-2.23%)
May 01, 2018 31.21 31.57 30.79 31.37 54,252 -0.06(-0.19%)
Apr 30, 2018 31.85 31.99 31.27 31.43 81,511 -0.28(-0.88%)
Apr 27, 2018 31.15 31.80 30.91 31.71 65,814 +0.62(+1.99%)
Apr 26, 2018 30.56 31.31 30.16 31.09 101,306 +0.95(+3.15%)
Apr 25, 2018 29.89 30.55 29.50 30.14 99,303 +0.18(+0.60%)
Apr 24, 2018 30.05 31.40 29.70 29.96 172,305 +1.96(+7.00%)
Apr 23, 2018 28.33 28.75 27.90 28.00 66,402 -0.37(-1.30%)
Apr 20, 2018 27.81 28.52 27.68 28.37 88,991 +0.61(+2.20%)
Apr 19, 2018 28.62 28.62 27.71 27.76 61,797 -0.95(-3.31%)
Apr 18, 2018 28.41 29.26 27.83 28.71 188,355 +0.30(+1.06%)
Apr 17, 2018 29.01 29.36 28.29 28.41 118,136 -0.26(-0.91%)
Apr 16, 2018 28.54 29.39 28.17 28.67 104,688 +0.41(+1.45%)
Apr 13, 2018 28.82 28.82 27.87 28.26 57,071 -0.40(-1.40%)
Apr 12, 2018 28.90 29.05 28.62 28.66 56,794 -0.13(-0.45%)
Apr 11, 2018 28.85 29.30 28.64 28.79 55,296 -0.26(-0.90%)
Apr 10, 2018 28.80 29.20 28.64 29.05 116,548 +0.66(+2.32%)
Apr 09, 2018 28.74 28.92 28.35 28.39 37,863 -0.06(-0.21%)
Apr 06, 2018 28.51 29.23 28.12 28.45 120,952 -0.37(-1.28%)
Apr 05, 2018 28.98 29.63 28.35 28.82 110,198 +0.16(+0.56%)
Apr 04, 2018 27.46 28.92 27.46 28.66 94,432 +0.73(+2.61%)
Apr 03, 2018 28.06 28.08 27.47 27.93 68,635 +0.03(+0.11%)
Apr 02, 2018 28.46 28.86 27.38 27.90 72,228 -0.65(-2.28%)
Mar 29, 2018 28.55 28.55 28.55 0 +0.05(+0.18%)
Mar 28, 2018 29.30 29.38 28.30 28.50 75,225 -0.50(-1.72%)
Mar 27, 2018 30.29 31.09 28.66 29.00 99,683 -1.12(-3.72%)
Mar 26, 2018 29.25 30.24 29.00 30.12 88,328 +1.32(+4.58%)
Mar 23, 2018 30.21 30.75 28.63 28.80 72,610 -1.50(-4.95%)
Mar 22, 2018 30.53 31.02 29.96 30.30 75,027 -0.55(-1.78%)
Mar 21, 2018 30.61 31.39 30.61 30.85 54,416 +0.28(+0.92%)
Mar 20, 2018 30.64 31.10 30.42 30.57 62,700 -0.05(-0.16%)
Mar 19, 2018 30.17 30.78 29.98 30.62 86,139 +0.35(+1.16%)
Mar 16, 2018 29.45 30.48 29.17 30.27 154,986 +0.87(+2.96%)
Mar 15, 2018 29.43 29.62 29.01 29.40 55,462 +0.04(+0.14%)
Mar 14, 2018 29.46 29.71 28.78 29.36 69,873 +0.13(+0.44%)
Mar 13, 2018 29.40 30.09 29.09 29.23 70,973 +0.08(+0.27%)
Mar 12, 2018 29.11 29.51 28.98 29.15 55,496 +0.20(+0.69%)
Mar 09, 2018 27.86 29.43 27.65 28.95 105,654 +1.33(+4.82%)
Mar 08, 2018 27.89 28.15 27.19 27.62 95,524 -0.36(-1.29%)
Mar 07, 2018 28.51 27.98 148,146 -0.21(-0.74%)
Mar 06, 2018 28.29 28.47 27.60 28.19 163,922 +0.07(+0.25%)
Mar 05, 2018 28.75 29.24 28.02 28.12 114,078 -0.80(-2.77%)
Mar 02, 2018 28.16 29.36 27.45 28.92 83,871 +0.49(+1.72%)
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.