Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.29 34.91 33.13 34.10 3,608,266 +0.98(+2.95%)
Apr 27, 2018 34.18 34.30 33.08 33.12 2,208,271 -1.13(-3.30%)
Apr 26, 2018 33.77 34.41 33.42 34.25 2,524,772 +0.69(+2.07%)
Apr 25, 2018 33.10 33.70 32.65 33.56 2,615,127 +0.10(+0.29%)
Apr 24, 2018 33.89 34.65 33.25 33.46 1,916,317 -0.28(-0.82%)
Apr 23, 2018 34.14 34.21 33.20 33.74 2,464,720 -0.24(-0.71%)
Apr 20, 2018 34.17 34.18 33.79 33.98 1,398,293 -0.15(-0.44%)
Apr 19, 2018 33.81 34.26 33.58 34.13 1,832,082 +0.26(+0.76%)
Apr 18, 2018 33.37 34.27 32.96 33.87 2,008,930 +0.51(+1.52%)
Apr 17, 2018 33.13 33.46 32.99 33.36 1,414,330 +0.31(+0.94%)
Apr 16, 2018 32.55 33.22 32.21 33.05 2,323,772 +0.69(+2.14%)
Apr 13, 2018 31.68 32.59 31.54 32.36 2,299,231 +0.93(+2.97%)
Apr 12, 2018 31.20 31.55 30.86 31.42 2,555,451 +0.23(+0.74%)
Apr 11, 2018 30.69 31.31 30.40 31.19 2,052,615 +0.25(+0.80%)
Apr 10, 2018 31.34 31.36 30.78 30.94 2,864,190 +0.29(+0.96%)
Apr 09, 2018 31.23 31.41 30.63 30.65 1,841,772 -0.43(-1.37%)
Apr 06, 2018 31.44 31.81 30.88 31.08 2,126,198 -0.44(-1.41%)
Apr 05, 2018 30.86 31.63 30.86 31.52 1,683,770 +0.76(+2.46%)
Apr 04, 2018 29.94 30.86 29.65 30.77 1,899,068 +0.37(+1.23%)
Apr 03, 2018 30.05 30.54 29.74 30.39 1,885,187 +0.50(+1.67%)
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.