Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.45 35.55 34.58 34.59 4,935,053 -1.10(-3.08%)
May 30, 2018 35.28 36.42 35.00 35.69 2,507,938 +0.82(+2.35%)
May 29, 2018 34.27 35.01 34.00 34.87 3,065,881 +0.17(+0.49%)
May 25, 2018 34.70 34.70 34.70 0 -0.97(-2.72%)
May 24, 2018 35.53 36.35 35.02 35.67 3,014,727 -0.37(-1.03%)
May 23, 2018 35.97 36.53 35.67 36.04 4,017,386 -0.36(-0.99%)
May 22, 2018 36.48 37.07 36.07 36.40 3,066,893 +0.11(+0.30%)
May 21, 2018 35.95 36.40 35.85 36.29 2,980,350 +0.42(+1.17%)
May 18, 2018 36.72 36.79 35.85 35.87 3,681,501 -0.77(-2.10%)
May 17, 2018 37.00 37.41 36.57 36.64 4,268,101 -0.21(-0.57%)
May 16, 2018 36.20 36.97 35.99 36.85 2,877,046 +0.78(+2.16%)
May 15, 2018 35.80 36.13 35.51 36.07 2,359,102 +0.39(+1.09%)
May 14, 2018 35.75 36.41 35.64 35.68 2,073,359 -0.08(-0.22%)
May 11, 2018 36.13 36.29 35.69 35.76 2,741,823 -0.42(-1.16%)
May 10, 2018 35.93 36.31 35.46 36.18 3,814,749 -0.19(-0.52%)
May 09, 2018 36.47 37.76 36.29 36.37 5,141,280 +0.34(+0.94%)
May 08, 2018 35.62 36.18 35.12 36.03 3,299,763 +0.40(+1.12%)
May 07, 2018 36.20 36.84 35.57 35.63 3,529,053 -0.37(-1.03%)
May 04, 2018 35.33 36.19 35.30 36.00 3,047,756 +0.40(+1.12%)
May 03, 2018 35.49 35.66 35.18 35.60 3,838,269 +0.00(+0.00%)
May 02, 2018 35.39 36.11 35.37 35.60 3,925,259 -0.04(-0.11%)
May 01, 2018 35.81 36.13 35.37 35.64 4,064,972 -0.47(-1.30%)
Apr 30, 2018 35.77 36.49 35.73 36.11 3,522,536 +0.11(+0.31%)
Apr 27, 2018 35.62 36.49 35.62 36.00 4,649,290 +0.02(+0.06%)
Apr 26, 2018 35.11 36.08 35.00 35.98 3,711,334 +0.87(+2.48%)
Apr 25, 2018 34.63 35.65 34.36 35.11 4,332,688 +0.48(+1.39%)
Apr 24, 2018 35.08 35.44 34.09 34.63 3,588,854 -0.32(-0.92%)
Apr 23, 2018 34.02 35.16 33.79 34.95 5,526,818 +0.96(+2.82%)
Apr 20, 2018 33.72 35.68 33.16 33.99 8,271,250 +0.28(+0.83%)
Apr 19, 2018 33.75 34.36 33.08 33.71 4,564,566 -0.05(-0.15%)
Apr 18, 2018 33.02 34.26 32.92 33.76 4,437,839 +0.95(+2.90%)
Apr 17, 2018 32.96 33.26 32.77 32.81 3,252,478 -0.03(-0.09%)
Apr 16, 2018 32.59 32.93 31.98 32.84 3,279,568 +0.27(+0.83%)
Apr 13, 2018 32.24 32.86 31.87 32.57 3,357,215 +0.44(+1.37%)
Apr 12, 2018 31.39 32.24 31.11 32.13 4,044,515 +0.91(+2.91%)
Apr 11, 2018 30.84 31.81 30.79 31.22 3,364,217 +0.33(+1.07%)
Apr 10, 2018 29.81 31.22 29.81 30.89 4,223,146 +1.49(+5.07%)
Apr 09, 2018 29.82 29.89 29.20 29.40 3,758,632 -0.18(-0.61%)
Apr 06, 2018 29.30 29.82 29.25 29.58 3,700,144 -0.13(-0.44%)
Apr 05, 2018 30.01 30.60 29.46 29.71 5,216,825 -0.25(-0.83%)
Apr 04, 2018 28.38 30.05 28.06 29.96 6,282,614 +1.04(+3.60%)
Apr 03, 2018 28.35 28.98 27.25 28.92 5,743,935 +1.15(+4.14%)
Apr 02, 2018 28.11 28.12 27.18 27.77 4,745,039 +0.00(+0.00%)
Mar 29, 2018 27.77 27.77 27.77 0 -0.30(-1.07%)
Mar 28, 2018 29.20 29.53 28.02 28.07 4,761,650 -1.13(-3.87%)
Mar 27, 2018 30.37 29.01 29.20 5,779,802 -0.71(-2.37%)
Mar 26, 2018 29.58 30.06 28.64 29.91 6,501,936 +0.71(+2.43%)
Mar 23, 2018 30.03 30.07 29.05 29.20 5,951,421 -0.58(-1.95%)
Mar 22, 2018 30.61 30.69 29.75 29.78 4,531,921 -1.18(-3.81%)
Mar 21, 2018 29.91 31.20 29.75 30.96 5,739,086 +1.11(+3.72%)
Mar 20, 2018 30.59 30.84 29.84 29.85 5,588,538 -0.72(-2.36%)
Mar 19, 2018 30.75 30.84 30.17 30.57 4,544,035 -0.35(-1.13%)
Mar 16, 2018 29.97 31.05 29.92 30.92 9,629,397 +1.03(+3.45%)
Mar 15, 2018 30.66 30.69 29.35 29.89 5,505,398 -0.71(-2.32%)
Mar 14, 2018 30.43 30.92 30.38 30.60 4,037,699 +0.25(+0.82%)
Mar 13, 2018 30.87 31.16 29.90 30.35 4,864,490 -0.44(-1.43%)
Mar 12, 2018 30.34 30.95 30.27 30.79 5,750,072 +0.55(+1.82%)
Mar 09, 2018 29.55 30.32 29.55 30.24 5,970,210 +0.93(+3.17%)
Mar 08, 2018 29.11 29.80 28.83 29.31 7,533,521 +0.39(+1.35%)
Mar 07, 2018 29.00 28.92 6,977,356 +0.37(+1.30%)
Mar 06, 2018 28.13 28.64 28.06 28.55 5,562,702 +0.53(+1.89%)
Mar 05, 2018 27.27 28.20 27.13 28.02 4,058,516 +0.57(+2.08%)
Mar 02, 2018 26.97 27.57 26.33 27.45 3,327,568 +0.32(+1.18%)
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.