Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.20 35.40 34.40 34.60 546,306 -0.60(-1.70%)
Jun 28, 2018 37.30 37.30 32.60 35.20 1,572,368 -4.40(-11.11%)
Jun 27, 2018 39.40 40.80 39.00 39.60 644,813 +0.40(+1.02%)
Jun 26, 2018 42.20 42.40 37.60 39.20 1,708,311 -3.00(-7.11%)
Jun 25, 2018 40.40 42.40 40.20 42.20 1,383,649 +1.80(+4.46%)
Jun 22, 2018 39.40 40.60 39.00 40.40 5,202,499 +1.00(+2.54%)
Jun 21, 2018 38.80 40.00 38.60 39.40 833,352 +0.40(+1.03%)
Jun 20, 2018 38.60 39.20 37.80 39.00 470,200 +0.60(+1.56%)
Jun 19, 2018 37.20 38.60 36.80 38.40 641,307 +0.40(+1.05%)
Jun 18, 2018 35.40 38.00 35.00 38.00 742,931 +2.40(+6.74%)
Jun 15, 2018 35.60 35.40 35.60 456,715 +0.20(+0.56%)
Jun 14, 2018 33.80 35.60 33.60 35.40 754,436 +1.40(+4.12%)
Jun 13, 2018 34.40 34.78 33.40 34.00 443,432 -0.40(-1.16%)
Jun 12, 2018 34.80 35.00 34.10 34.40 359,277 -0.40(-1.15%)
Jun 11, 2018 33.80 35.00 33.80 34.80 518,474 +0.80(+2.35%)
Jun 08, 2018 33.40 34.20 33.40 34.00 570,209 +0.60(+1.80%)
Jun 07, 2018 33.40 34.00 33.40 33.40 833,865 -0.20(-0.60%)
Jun 06, 2018 34.00 33.60 354,198 +0.60(+1.82%)
Jun 05, 2018 31.80 34.40 31.80 33.00 1,273,518 +1.20(+3.77%)
Jun 04, 2018 31.40 32.20 31.40 31.80 397,380 +0.40(+1.27%)
Jun 01, 2018 32.20 32.80 31.40 31.40 506,702 -0.60(-1.88%)
May 31, 2018 33.00 33.20 32.00 32.00 418,840 -0.80(-2.44%)
May 30, 2018 32.80 33.60 32.80 32.80 200,176 +0.00(+0.00%)
May 29, 2018 33.20 33.40 32.80 32.80 236,030 -0.40(-1.20%)
May 25, 2018 33.20 33.20 33.20 0 +0.00(+0.00%)
May 24, 2018 33.60 34.20 33.20 33.20 317,883 -0.40(-1.19%)
May 23, 2018 33.40 34.00 33.20 33.60 217,714 +0.40(+1.20%)
May 22, 2018 34.00 34.60 33.00 33.20 454,294 -0.80(-2.35%)
May 21, 2018 34.00 34.60 33.60 34.00 759,770 +0.20(+0.59%)
May 18, 2018 33.60 34.40 33.40 33.80 213,928 +0.00(+0.00%)
May 17, 2018 35.60 35.60 33.00 33.80 697,488 -1.80(-5.06%)
May 16, 2018 33.40 35.60 33.00 35.60 723,561 +2.20(+6.59%)
May 15, 2018 32.80 33.60 32.50 33.40 351,079 +0.60(+1.83%)
May 14, 2018 32.00 32.80 32.00 32.80 340,532 +0.60(+1.86%)
May 11, 2018 32.40 32.40 31.80 32.20 251,247 +0.00(+0.00%)
May 10, 2018 32.40 32.80 32.00 32.20 364,090 -0.40(-1.23%)
May 09, 2018 32.80 33.00 32.20 32.60 366,533 +0.00(+0.00%)
May 08, 2018 32.60 33.60 32.60 32.60 481,909 -0.40(-1.21%)
May 07, 2018 32.80 33.20 32.40 33.00 283,926 +0.40(+1.23%)
May 04, 2018 32.60 33.00 32.00 32.60 249,000 +0.20(+0.62%)
May 03, 2018 32.80 33.00 32.20 32.40 291,119 -0.60(-1.82%)
May 02, 2018 32.80 33.80 32.60 33.00 270,800 +0.20(+0.61%)
May 01, 2018 33.00 33.20 32.20 32.80 278,423 -0.60(-1.80%)
Apr 30, 2018 32.80 33.40 32.60 33.40 461,954 +1.00(+3.09%)
Apr 27, 2018 33.20 33.40 32.00 32.40 273,860 -1.00(-2.99%)
Apr 26, 2018 31.60 33.60 31.40 33.40 582,938 +1.60(+5.03%)
Apr 25, 2018 32.40 32.60 31.20 31.80 315,917 -0.60(-1.85%)
Apr 24, 2018 31.00 32.80 30.80 32.40 503,939 +1.40(+4.52%)
Apr 23, 2018 32.00 32.00 30.80 31.00 466,881 -0.60(-1.90%)
Apr 20, 2018 32.20 32.60 31.40 31.60 370,318 -0.40(-1.25%)
Apr 19, 2018 33.00 33.16 31.60 32.00 535,329 -1.00(-3.03%)
Apr 18, 2018 34.40 34.40 33.00 33.00 614,486 -1.20(-3.51%)
Apr 17, 2018 34.60 35.00 34.00 34.20 534,014 +0.00(+0.00%)
Apr 16, 2018 33.40 36.60 33.40 34.20 1,353,339 +0.60(+1.79%)
Apr 13, 2018 33.40 33.60 32.60 33.60 528,245 +1.00(+3.07%)
Apr 12, 2018 33.60 34.80 32.40 32.60 1,042,359 -0.20(-0.61%)
Apr 11, 2018 32.40 33.40 32.20 32.80 720,796 -0.20(-0.61%)
Apr 10, 2018 32.20 33.20 32.20 33.00 506,597 +0.80(+2.48%)
Apr 09, 2018 32.20 33.40 31.80 32.20 680,648 +0.00(+0.00%)
Apr 06, 2018 32.80 32.80 31.40 32.20 674,240 -0.80(-2.42%)
Apr 05, 2018 32.40 33.00 32.00 33.00 690,306 +0.60(+1.85%)
Apr 04, 2018 32.20 33.00 31.80 32.40 711,043 -0.60(-1.82%)
Apr 03, 2018 32.60 33.40 31.00 33.00 628,597 +0.40(+1.23%)
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.