Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.54 33.54 32.67 32.78 22,409 -0.65(-1.94%)
May 30, 2018 33.24 33.52 33.24 33.43 12,943 +0.39(+1.19%)
May 29, 2018 33.11 33.14 32.90 33.04 23,392 -0.16(-0.48%)
May 25, 2018 33.20 33.20 33.20 0 +0.18(+0.55%)
May 24, 2018 32.87 33.07 32.65 33.02 4,509 +0.29(+0.88%)
May 23, 2018 32.32 32.73 32.32 32.73 5,290 +0.25(+0.75%)
May 22, 2018 32.63 32.75 32.43 32.48 66,798 -0.15(-0.46%)
May 21, 2018 32.65 32.68 32.58 32.63 10,945 +0.38(+1.17%)
May 18, 2018 32.57 32.57 32.25 32.25 8,682 -0.31(-0.96%)
May 17, 2018 32.75 32.87 32.45 32.57 14,445 +0.04(+0.12%)
May 16, 2018 32.23 32.62 32.19 32.53 21,745 +0.70(+2.19%)
May 15, 2018 31.51 31.84 31.51 31.83 27,735 +0.25(+0.81%)
May 14, 2018 31.42 31.64 31.42 31.58 11,188 +0.24(+0.75%)
May 11, 2018 31.25 31.34 31.12 31.34 4,999 +0.22(+0.70%)
May 10, 2018 30.86 31.23 30.85 31.12 14,094 +0.03(+0.09%)
May 09, 2018 30.86 31.13 30.79 31.09 5,825 +0.41(+1.32%)
May 08, 2018 30.81 30.87 30.64 30.69 36,351 +0.02(+0.06%)
May 07, 2018 31.03 31.03 30.59 30.67 11,292 -0.46(-1.48%)
May 04, 2018 30.81 31.16 30.79 31.13 4,698 +0.25(+0.79%)
May 03, 2018 31.06 31.06 30.72 30.89 39,490 -0.23(-0.73%)
May 02, 2018 31.23 31.33 31.11 31.11 6,491 -0.35(-1.11%)
May 01, 2018 31.62 31.66 31.15 31.46 53,602 -0.41(-1.27%)
Apr 30, 2018 32.71 32.71 31.87 31.87 31,835 -0.63(-1.94%)
Apr 27, 2018 32.39 32.55 32.31 32.50 27,621 +0.22(+0.67%)
Apr 26, 2018 31.99 32.40 31.89 32.28 4,479 +0.37(+1.15%)
Apr 25, 2018 31.67 32.00 31.67 31.92 11,766 +0.39(+1.23%)
Apr 24, 2018 31.91 32.07 31.48 31.53 53,298 -0.16(-0.51%)
Apr 23, 2018 31.67 31.90 31.59 31.69 10,750 +0.05(+0.16%)
Apr 20, 2018 31.84 31.85 31.59 31.64 2,833 -0.16(-0.52%)
Apr 19, 2018 32.16 32.16 31.60 31.80 6,576 -0.46(-1.43%)
Apr 18, 2018 32.14 32.50 32.14 32.26 16,130 +0.08(+0.26%)
Apr 17, 2018 32.25 32.36 32.14 32.18 61,748 +0.13(+0.41%)
Apr 16, 2018 31.88 32.09 31.88 32.05 4,393 +0.38(+1.19%)
Apr 13, 2018 31.86 31.91 31.67 31.67 5,227 -0.33(-1.02%)
Apr 12, 2018 31.96 32.18 31.93 32.00 8,723 +0.19(+0.61%)
Apr 11, 2018 31.89 32.09 31.76 31.80 7,769 -0.15(-0.47%)
Apr 10, 2018 31.78 32.01 31.72 31.95 11,157 +0.59(+1.89%)
Apr 09, 2018 31.67 31.68 31.35 31.36 19,922 -0.16(-0.52%)
Apr 06, 2018 31.92 32.04 31.28 31.52 3,862 -0.76(-2.36%)
Apr 05, 2018 32.25 32.31 32.06 32.28 51,109 +0.12(+0.38%)
Apr 04, 2018 31.18 32.20 31.18 32.16 16,416 +0.69(+2.19%)
Apr 03, 2018 31.29 31.47 31.11 31.47 62,522 +0.39(+1.24%)
Apr 02, 2018 31.88 31.88 30.78 31.09 13,886 -0.82(-2.57%)
Mar 29, 2018 31.91 31.91 31.91 0 +0.49(+1.56%)
Mar 28, 2018 31.34 31.75 31.26 31.41 23,149 +0.24(+0.75%)
Mar 27, 2018 31.60 31.86 31.17 31.18 17,411 -0.57(-1.78%)
Mar 26, 2018 31.36 31.78 31.15 31.75 6,958 +0.81(+2.62%)
Mar 23, 2018 31.52 31.58 30.89 30.93 9,664 -0.66(-2.09%)
Mar 22, 2018 32.09 32.16 31.59 31.59 8,480 -0.67(-2.08%)
Mar 21, 2018 32.23 32.55 32.23 32.26 8,327 -0.13(-0.39%)
Mar 20, 2018 32.24 32.42 32.24 32.39 11,466 +0.20(+0.61%)
Mar 19, 2018 32.53 32.53 32.18 32.19 18,474 -0.53(-1.63%)
Mar 16, 2018 32.45 32.79 32.45 32.73 6,447 +0.28(+0.87%)
Mar 15, 2018 32.74 32.74 32.42 32.44 2,000 -0.11(-0.35%)
Mar 14, 2018 32.76 32.82 32.50 32.56 41,998 -0.42(-1.27%)
Mar 13, 2018 32.89 33.24 32.89 32.97 3,108 +0.27(+0.83%)
Mar 12, 2018 32.62 32.78 32.60 32.70 13,594 -0.02(-0.06%)
Mar 09, 2018 32.55 32.73 32.37 32.72 38,759 +0.49(+1.52%)
Mar 08, 2018 32.39 32.47 32.23 32.23 59,339 -0.30(-0.93%)
Mar 07, 2018 32.69 32.82 32.39 32.53 10,703 -0.09(-0.29%)
Mar 06, 2018 32.80 32.80 32.59 32.63 14,368 -0.17(-0.52%)
Mar 05, 2018 32.34 32.80 32.34 32.80 30,357 +0.46(+1.42%)
Mar 02, 2018 31.85 32.40 31.75 32.34 6,382 +0.15(+0.48%)
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.