Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.61 35.73 34.57 35.49 154,944 +0.74(+2.13%)
May 30, 2018 34.31 35.45 34.31 34.75 153,590 +0.56(+1.64%)
May 29, 2018 33.54 34.20 32.89 34.19 145,363 +0.58(+1.73%)
May 25, 2018 33.61 33.61 33.61 0 -0.38(-1.12%)
May 24, 2018 33.32 34.15 33.26 33.99 235,973 +0.76(+2.29%)
May 23, 2018 31.88 34.70 30.76 33.23 368,456 +1.21(+3.78%)
May 22, 2018 31.79 32.64 31.62 32.02 146,245 +0.17(+0.53%)
May 21, 2018 31.80 32.15 31.20 31.85 74,052 +0.30(+0.95%)
May 18, 2018 31.98 32.62 31.11 31.55 165,269 -0.58(-1.81%)
May 17, 2018 32.08 32.39 31.64 32.13 112,400 +0.11(+0.34%)
May 16, 2018 30.65 32.09 30.62 32.02 199,952 +1.37(+4.47%)
May 15, 2018 31.45 32.43 30.06 30.65 190,979 -0.95(-3.01%)
May 14, 2018 31.56 32.76 29.50 31.60 208,580 -0.16(-0.50%)
May 11, 2018 30.18 31.90 30.00 31.76 279,320 +1.75(+5.83%)
May 10, 2018 29.23 30.97 28.85 30.01 479,185 +1.11(+3.84%)
May 09, 2018 26.57 29.52 25.17 28.90 477,312 +1.31(+4.75%)
May 08, 2018 27.73 28.08 27.22 27.59 113,950 -0.15(-0.54%)
May 07, 2018 27.53 27.80 26.18 27.74 193,486 +0.21(+0.76%)
May 04, 2018 28.52 28.87 27.47 27.53 202,882 -1.15(-4.01%)
May 03, 2018 28.07 28.78 27.98 28.68 126,898 +0.54(+1.92%)
May 02, 2018 27.39 28.46 26.15 28.14 319,817 +0.70(+2.55%)
May 01, 2018 26.39 27.48 25.58 27.44 190,662 +1.00(+3.78%)
Apr 30, 2018 26.30 26.66 24.93 26.44 129,202 +0.24(+0.92%)
Apr 27, 2018 26.07 26.52 25.75 26.20 102,610 +0.01(+0.04%)
Apr 26, 2018 26.19 26.25 25.42 26.19 157,538 +0.33(+1.28%)
Apr 25, 2018 25.64 25.86 24.70 25.86 150,340 +0.74(+2.95%)
Apr 24, 2018 25.33 25.77 23.14 25.12 371,971 -0.27(-1.06%)
Apr 23, 2018 24.04 25.40 23.86 25.39 404,141 +1.53(+6.41%)
Apr 20, 2018 23.70 23.96 23.04 23.86 280,083 -0.01(-0.04%)
Apr 19, 2018 22.58 23.92 22.48 23.87 182,225 +1.15(+5.06%)
Apr 18, 2018 22.39 23.48 22.00 22.72 207,141 +0.43(+1.93%)
Apr 17, 2018 22.04 22.75 21.55 22.29 174,096 +0.32(+1.46%)
Apr 16, 2018 21.35 22.36 20.91 21.97 203,912 +0.71(+3.34%)
Apr 13, 2018 21.46 21.46 20.59 21.26 84,038 -0.10(-0.47%)
Apr 12, 2018 21.96 22.82 20.73 21.36 401,500 +0.30(+1.42%)
Apr 11, 2018 21.23 21.70 20.83 21.06 148,713 -0.25(-1.17%)
Apr 10, 2018 20.58 21.67 20.32 21.31 166,877 +0.85(+4.15%)
Apr 09, 2018 20.29 21.18 19.82 20.46 242,037 +0.52(+2.61%)
Apr 06, 2018 20.09 21.37 19.53 19.94 136,587 -0.31(-1.53%)
Apr 05, 2018 20.94 21.20 20.22 20.25 245,689 -0.61(-2.92%)
Apr 04, 2018 21.14 21.53 20.78 20.86 112,146 -0.74(-3.43%)
Apr 03, 2018 20.45 21.65 20.45 21.60 242,682 +1.33(+6.56%)
Apr 02, 2018 20.63 20.84 20.03 20.27 140,250 -0.24(-1.17%)
Mar 29, 2018 20.51 20.51 20.51 0 +0.51(+2.55%)
Mar 28, 2018 20.58 21.00 19.74 20.00 191,641 -0.48(-2.34%)
Mar 27, 2018 21.55 21.64 20.25 20.48 168,535 -1.09(-5.05%)
Mar 26, 2018 21.11 22.03 20.93 21.57 161,466 +0.88(+4.25%)
Mar 23, 2018 22.86 23.98 20.01 20.69 383,553 -2.19(-9.57%)
Mar 22, 2018 23.50 23.62 22.76 22.88 159,686 -0.17(-0.74%)
Mar 21, 2018 22.57 23.24 22.07 23.05 112,668 +0.45(+1.99%)
Mar 20, 2018 22.68 23.04 22.14 22.60 113,529 -0.15(-0.66%)
Mar 19, 2018 23.21 24.44 22.08 22.75 151,695 -0.46(-1.98%)
Mar 16, 2018 22.94 23.44 22.70 23.21 121,891 +0.24(+1.04%)
Mar 15, 2018 24.56 24.93 22.88 22.97 224,406 -1.60(-6.51%)
Mar 14, 2018 23.60 24.73 23.50 24.57 225,194 +1.07(+4.55%)
Mar 13, 2018 23.88 24.63 23.23 23.50 352,700 -0.34(-1.43%)
Mar 12, 2018 22.26 23.87 21.90 23.84 455,177 +1.69(+7.63%)
Mar 09, 2018 21.37 22.20 20.84 22.15 377,449 +1.00(+4.73%)
Mar 08, 2018 21.41 21.82 20.77 21.15 235,618 -0.24(-1.12%)
Mar 07, 2018 20.90 21.45 20.64 21.39 252,010 +0.40(+1.91%)
Mar 06, 2018 23.11 23.30 20.92 20.99 351,088 -2.14(-9.25%)
Mar 05, 2018 21.67 23.30 21.05 23.13 331,124 +1.22(+5.57%)
Mar 02, 2018 23.19 23.28 21.54 21.91 506,639 -1.66(-7.04%)
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.