Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.00 37.35 36.65 37.00 437,289 +0.10(+0.27%)
Jun 28, 2018 36.10 37.30 36.01 36.90 252,905 +0.65(+1.79%)
Jun 27, 2018 37.75 37.90 36.25 36.25 384,913 -1.50(-3.97%)
Jun 26, 2018 37.95 38.40 37.70 37.75 424,452 -0.10(-0.26%)
Jun 25, 2018 38.40 38.45 37.55 37.85 515,283 -0.40(-1.05%)
Jun 22, 2018 39.00 39.40 38.00 38.25 943,877 -0.35(-0.91%)
Jun 21, 2018 39.80 39.80 38.55 38.60 645,767 -1.00(-2.53%)
Jun 20, 2018 39.35 39.75 38.85 39.60 518,348 +0.25(+0.64%)
Jun 19, 2018 38.85 39.50 37.75 39.35 542,815 +0.25(+0.64%)
Jun 18, 2018 37.55 39.40 37.45 39.10 803,719 +1.65(+4.41%)
Jun 15, 2018 37.55 36.75 37.45 1,160,818 +0.00(+0.00%)
Jun 14, 2018 36.90 37.55 36.75 37.45 357,787 +0.55(+1.49%)
Jun 13, 2018 37.15 37.40 36.05 36.90 733,262 -0.25(-0.67%)
Jun 12, 2018 36.80 37.80 36.10 37.15 512,601 +0.70(+1.92%)
Jun 11, 2018 39.00 39.00 35.75 36.45 953,162 -2.85(-7.25%)
Jun 08, 2018 39.45 39.85 37.50 39.30 576,582 -0.25(-0.63%)
Jun 07, 2018 40.60 40.60 39.30 39.55 273,316 -0.35(-0.88%)
Jun 06, 2018 39.80 40.55 39.70 39.90 249,654 +0.25(+0.63%)
Jun 05, 2018 38.90 39.95 38.52 39.65 517,909 +0.80(+2.06%)
Jun 04, 2018 38.50 38.98 37.90 38.85 549,177 +0.35(+0.91%)
Jun 01, 2018 38.30 38.85 37.90 38.50 609,293 +0.55(+1.45%)
May 31, 2018 38.55 38.65 37.80 37.95 520,353 -0.55(-1.43%)
May 30, 2018 38.85 39.10 38.40 38.50 538,035 -0.15(-0.39%)
May 29, 2018 37.75 38.95 37.10 38.65 636,445 +0.50(+1.31%)
May 25, 2018 38.15 38.15 38.15 0 +0.50(+1.33%)
May 24, 2018 37.55 38.05 37.15 37.65 281,641 +0.10(+0.27%)
May 23, 2018 36.75 37.75 36.50 37.55 532,884 +0.80(+2.18%)
May 22, 2018 37.35 37.40 36.73 36.75 475,266 -0.40(-1.08%)
May 21, 2018 37.15 37.35 36.40 37.15 424,709 +0.40(+1.09%)
May 18, 2018 35.80 37.00 35.70 36.75 485,515 +1.05(+2.94%)
May 17, 2018 34.90 35.90 34.50 35.70 407,340 +0.60(+1.71%)
May 16, 2018 33.50 35.40 33.20 35.10 641,539 +1.80(+5.41%)
May 15, 2018 33.40 33.58 33.15 33.30 464,287 -0.30(-0.89%)
May 14, 2018 33.75 33.90 32.90 33.60 734,616 +0.15(+0.45%)
May 11, 2018 32.25 33.90 32.25 33.45 1,026,043 +0.55(+1.67%)
May 10, 2018 31.90 33.25 31.25 32.90 774,197 +1.80(+5.79%)
May 09, 2018 27.55 31.60 26.55 31.10 1,344,961 +5.80(+22.92%)
May 08, 2018 25.90 25.95 25.05 25.30 459,273 -0.75(-2.88%)
May 07, 2018 25.95 26.40 25.85 26.05 482,058 +0.30(+1.17%)
May 04, 2018 25.50 25.88 25.10 25.75 189,209 +0.05(+0.19%)
May 03, 2018 26.00 26.10 25.40 25.70 332,715 -0.35(-1.34%)
May 02, 2018 26.00 26.55 25.85 26.05 230,483 -0.05(-0.19%)
May 01, 2018 26.00 26.10 25.60 26.10 236,278 +0.10(+0.38%)
Apr 30, 2018 26.05 26.45 26.00 26.00 228,958 +0.05(+0.19%)
Apr 27, 2018 26.40 26.40 25.60 25.95 163,535 -0.35(-1.33%)
Apr 26, 2018 26.30 26.50 26.15 26.30 213,629 +0.10(+0.38%)
Apr 25, 2018 26.20 26.25 25.50 26.20 259,810 +0.00(+0.00%)
Apr 24, 2018 26.35 26.75 25.90 26.20 364,569 +0.00(+0.00%)
Apr 23, 2018 26.70 26.70 26.00 26.20 296,741 -0.55(-2.06%)
Apr 20, 2018 26.85 27.25 26.60 26.75 193,261 -0.30(-1.11%)
Apr 19, 2018 26.65 27.20 26.60 27.05 256,255 +0.25(+0.93%)
Apr 18, 2018 26.40 26.95 25.95 26.80 397,624 +0.55(+2.10%)
Apr 17, 2018 25.15 26.40 24.90 26.25 525,256 +1.10(+4.37%)
Apr 16, 2018 24.75 25.35 24.65 25.15 255,010 +0.50(+2.03%)
Apr 13, 2018 24.85 24.90 24.35 24.65 203,122 -0.10(-0.40%)
Apr 12, 2018 24.40 24.88 24.05 24.75 335,145 +0.50(+2.06%)
Apr 11, 2018 24.20 24.50 24.05 24.25 193,641 +0.00(+0.00%)
Apr 10, 2018 24.50 24.55 24.10 24.25 244,939 +0.10(+0.41%)
Apr 09, 2018 24.40 24.65 24.15 24.15 290,712 -0.10(-0.41%)
Apr 06, 2018 24.25 300,223 -0.35(-1.42%)
Apr 05, 2018 24.60 24.75 24.25 24.60 259,765 +0.25(+1.03%)
Apr 04, 2018 24.15 24.45 22.95 24.35 382,161 -0.05(-0.20%)
Apr 03, 2018 24.60 24.60 23.65 24.40 404,701 -0.10(-0.41%)
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.