Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.45 35.92 34.27 34.91 9,615,926 -0.67(-1.88%)
May 30, 2018 34.84 36.00 34.75 35.58 9,485,744 +0.75(+2.15%)
May 29, 2018 33.94 34.84 33.83 34.83 7,553,503 +0.70(+2.05%)
May 25, 2018 34.13 34.13 34.13 0 +0.10(+0.29%)
May 24, 2018 33.39 34.20 33.32 34.03 8,679,841 +0.55(+1.64%)
May 23, 2018 33.25 33.85 32.91 33.48 9,632,251 +0.36(+1.09%)
May 22, 2018 34.36 34.38 33.03 33.12 17,254,160 -1.49(-4.31%)
May 21, 2018 34.27 35.11 34.15 34.61 10,297,538 +0.65(+1.91%)
May 18, 2018 33.87 34.31 32.96 33.96 14,056,724 +0.12(+0.35%)
May 17, 2018 33.26 34.87 32.90 33.84 23,439,148 +0.67(+2.02%)
May 16, 2018 31.96 33.40 31.43 33.17 52,669,600 +3.24(+10.83%)
May 15, 2018 29.45 30.20 28.93 29.93 15,594,518 +0.30(+1.01%)
May 14, 2018 30.02 30.11 29.50 29.63 10,939,108 -0.01(-0.03%)
May 11, 2018 29.24 29.77 29.01 29.64 8,958,294 +0.22(+0.75%)
May 10, 2018 29.34 29.57 28.31 29.42 16,648,391 -0.72(-2.39%)
May 09, 2018 29.80 30.17 29.54 30.14 5,762,939 +0.36(+1.21%)
May 08, 2018 30.00 30.19 29.44 29.78 9,883,050 -0.27(-0.90%)
May 07, 2018 31.18 31.24 29.70 30.05 12,134,734 -1.19(-3.81%)
May 04, 2018 31.55 31.61 30.88 31.24 6,866,059 -0.21(-0.67%)
May 03, 2018 31.31 31.77 30.93 31.45 6,774,845 +0.11(+0.35%)
May 02, 2018 30.61 31.48 30.42 31.34 5,478,271 +0.60(+1.95%)
May 01, 2018 30.85 31.71 30.13 30.74 8,672,405 -0.33(-1.06%)
Apr 30, 2018 32.29 32.38 31.04 31.07 7,683,608 -1.12(-3.48%)
Apr 27, 2018 31.57 32.45 31.44 32.19 7,870,658 +0.44(+1.39%)
Apr 26, 2018 30.57 31.90 30.46 31.75 8,441,674 +1.03(+3.35%)
Apr 25, 2018 30.50 30.84 29.91 30.72 5,906,936 +0.22(+0.72%)
Apr 24, 2018 30.47 31.05 30.06 30.50 7,418,044 +0.04(+0.13%)
Apr 23, 2018 29.90 30.72 29.62 30.46 7,088,219 +0.50(+1.67%)
Apr 20, 2018 29.40 30.27 29.40 29.96 10,651,547 +0.55(+1.87%)
Apr 19, 2018 29.22 29.52 28.77 29.41 6,629,256 +0.01(+0.03%)
Apr 18, 2018 29.00 30.09 28.96 29.40 9,433,522 +0.46(+1.59%)
Apr 17, 2018 29.07 29.45 28.67 28.94 5,222,671 +0.20(+0.70%)
Apr 16, 2018 28.68 28.89 28.47 28.74 6,169,567 +0.48(+1.70%)
Apr 13, 2018 29.02 29.04 27.94 28.26 10,429,089 -0.64(-2.21%)
Apr 12, 2018 29.26 29.34 28.72 28.90 6,013,226 -0.17(-0.58%)
Apr 11, 2018 29.12 29.45 28.84 29.07 7,223,297 -0.23(-0.78%)
Apr 10, 2018 29.69 29.72 28.85 29.30 7,121,409 +0.15(+0.51%)
Apr 09, 2018 30.00 30.12 29.08 29.15 7,105,545 -0.65(-2.18%)
Apr 06, 2018 30.50 30.69 29.55 29.80 8,950,493 -1.13(-3.65%)
Apr 05, 2018 30.09 30.98 29.66 30.93 9,495,778 +0.84(+2.79%)
Apr 04, 2018 28.67 30.16 28.67 30.09 6,842,800 +1.10(+3.79%)
Apr 03, 2018 29.19 29.48 28.94 28.99 8,119,212 -0.08(-0.28%)
Apr 02, 2018 29.75 30.42 28.64 29.07 12,948,766 -0.67(-2.25%)
Mar 29, 2018 29.74 29.74 29.74 0 +0.67(+2.30%)
Mar 28, 2018 27.90 29.39 27.83 29.07 11,020,012 +1.21(+4.34%)
Mar 27, 2018 27.90 28.60 27.62 27.86 7,035,720 -0.04(-0.14%)
Mar 26, 2018 27.62 28.04 27.24 27.90 9,049,522 +0.69(+2.54%)
Mar 23, 2018 28.37 28.42 27.18 27.21 9,078,785 -1.06(-3.75%)
Mar 22, 2018 28.49 28.87 28.03 28.27 5,624,335 -0.41(-1.43%)
Mar 21, 2018 28.92 29.23 28.65 28.68 4,888,009 -0.25(-0.86%)
Mar 20, 2018 29.34 29.48 28.66 28.93 8,096,665 -0.37(-1.26%)
Mar 19, 2018 28.94 29.59 28.50 29.30 9,640,762 +0.40(+1.38%)
Mar 16, 2018 28.72 29.39 28.56 28.90 11,000,930 +0.10(+0.35%)
Mar 15, 2018 29.43 29.61 28.55 28.80 6,460,360 -0.43(-1.47%)
Mar 14, 2018 29.43 29.50 28.95 29.23 10,560,350 -0.59(-1.98%)
Mar 13, 2018 28.92 30.29 28.84 29.82 12,574,427 +1.06(+3.69%)
Mar 12, 2018 28.88 29.12 28.64 28.76 6,937,505 -0.12(-0.42%)
Mar 09, 2018 29.31 29.39 28.38 28.88 9,608,142 -0.04(-0.14%)
Mar 08, 2018 30.01 30.05 28.83 28.92 9,193,039 -1.00(-3.34%)
Mar 07, 2018 30.44 29.77 29.92 8,843,496 -0.44(-1.45%)
Mar 06, 2018 30.45 30.66 29.74 30.36 9,000,874 +0.01(+0.03%)
Mar 05, 2018 30.22 30.65 29.78 30.35 11,863,576 -0.06(-0.20%)
Mar 02, 2018 28.84 30.69 28.80 30.41 16,218,509 +1.16(+3.97%)
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.