Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.00 35.08 34.39 35.00 325,433 +0.06(+0.17%)
May 30, 2018 34.56 35.00 34.20 34.94 311,305 +0.55(+1.60%)
May 29, 2018 34.21 34.75 33.12 34.39 287,980 -0.11(-0.32%)
May 25, 2018 34.50 34.50 34.50 0 -0.04(-0.12%)
May 24, 2018 33.44 34.80 33.01 34.54 391,153 +1.07(+3.20%)
May 23, 2018 33.22 33.91 33.02 33.47 305,127 +0.26(+0.78%)
May 22, 2018 32.45 33.72 32.45 33.21 319,400 +0.76(+2.34%)
May 21, 2018 31.50 33.00 31.50 32.45 455,960 +1.20(+3.84%)
May 18, 2018 30.38 31.66 29.99 31.25 382,670 +0.96(+3.17%)
May 17, 2018 29.88 30.74 29.41 30.29 312,372 +0.34(+1.14%)
May 16, 2018 29.72 30.48 29.08 29.95 453,190 +0.18(+0.60%)
May 15, 2018 28.54 29.86 28.18 29.77 335,806 +1.09(+3.80%)
May 14, 2018 27.33 28.72 26.96 28.68 273,503 +1.49(+5.48%)
May 11, 2018 26.70 27.37 26.60 27.19 189,881 +0.68(+2.57%)
May 10, 2018 27.48 27.67 26.40 26.51 272,721 -0.72(-2.64%)
May 09, 2018 27.31 27.55 26.74 27.23 245,740 +0.06(+0.22%)
May 08, 2018 27.39 27.83 26.91 27.17 192,388 -0.30(-1.09%)
May 07, 2018 28.00 28.37 27.14 27.47 200,857 -0.43(-1.54%)
May 04, 2018 27.80 28.05 27.50 27.90 977,796 -0.10(-0.36%)
May 03, 2018 28.86 29.28 27.59 28.00 271,889 -0.98(-3.38%)
May 02, 2018 28.59 29.65 28.57 28.98 254,182 +0.22(+0.76%)
May 01, 2018 29.09 29.51 28.50 28.76 352,915 -0.40(-1.37%)
Apr 30, 2018 28.94 29.78 28.52 29.16 569,008 +0.23(+0.80%)
Apr 27, 2018 27.37 29.17 27.17 28.93 367,953 +1.74(+6.40%)
Apr 26, 2018 27.14 27.35 26.56 27.19 368,923 +0.09(+0.33%)
Apr 25, 2018 26.37 27.37 25.60 27.10 256,932 +0.67(+2.53%)
Apr 24, 2018 28.47 28.89 26.30 26.43 512,344 -2.07(-7.26%)
Apr 23, 2018 27.56 28.99 26.83 28.50 396,635 +1.32(+4.86%)
Apr 20, 2018 27.18 27.48 26.59 27.18 246,216 -0.09(-0.33%)
Apr 19, 2018 27.53 28.28 26.99 27.27 280,615 -0.33(-1.20%)
Apr 18, 2018 26.41 28.30 26.05 27.60 385,926 +1.25(+4.74%)
Apr 17, 2018 26.61 27.04 26.25 26.35 331,068 -0.15(-0.57%)
Apr 16, 2018 26.97 27.00 25.99 26.50 275,440 -0.12(-0.45%)
Apr 13, 2018 27.45 27.80 25.64 26.62 568,874 -0.81(-2.95%)
Apr 12, 2018 25.48 27.83 25.42 27.43 546,235 +2.13(+8.42%)
Apr 11, 2018 25.42 25.77 24.92 25.30 614,539 -0.40(-1.56%)
Apr 10, 2018 24.48 25.81 23.80 25.70 611,167 +1.36(+5.59%)
Apr 09, 2018 24.24 24.87 23.21 24.34 945,127 +0.72(+3.05%)
Apr 06, 2018 24.35 24.54 23.49 23.62 411,287 -0.88(-3.59%)
Apr 05, 2018 23.95 24.88 23.53 24.50 920,960 -0.65(-2.58%)
Apr 04, 2018 24.74 25.50 24.00 25.15 648,332 +0.05(+0.20%)
Apr 03, 2018 24.66 25.79 24.15 25.10 765,780 +0.57(+2.32%)
Apr 02, 2018 25.54 25.83 23.91 24.53 847,056 -1.23(-4.77%)
Mar 29, 2018 25.76 25.76 25.76 0 +1.43(+5.88%)
Mar 28, 2018 22.38 24.66 21.86 24.33 1,148,022 +1.84(+8.18%)
Mar 27, 2018 23.39 24.94 21.60 22.49 2,837,226 -0.47(-2.05%)
Mar 26, 2018 18.68 23.90 16.71 22.96 12,375,813 -1.80(-7.27%)
Mar 23, 2018 27.21 27.29 24.67 24.76 649,715 -2.45(-9.00%)
Mar 22, 2018 28.20 28.49 26.99 27.21 579,343 -1.39(-4.86%)
Mar 21, 2018 28.71 29.56 27.94 28.60 508,132 -0.26(-0.90%)
Mar 20, 2018 27.79 29.41 27.05 28.86 459,909 +1.02(+3.66%)
Mar 19, 2018 27.30 28.15 25.18 27.84 656,926 +0.62(+2.28%)
Mar 16, 2018 27.28 28.95 27.02 27.22 3,609,437 -0.03(-0.11%)
Mar 15, 2018 28.72 28.84 26.72 27.25 838,318 -1.28(-4.49%)
Mar 14, 2018 29.20 29.72 28.12 28.53 487,534 -0.40(-1.38%)
Mar 13, 2018 30.32 31.39 28.69 28.93 913,743 -1.39(-4.58%)
Mar 12, 2018 30.43 30.98 29.58 30.32 539,230 -0.18(-0.59%)
Mar 09, 2018 29.71 30.82 29.36 30.50 371,783 +1.01(+3.42%)
Mar 08, 2018 30.57 31.01 29.30 29.49 324,180 -0.76(-2.51%)
Mar 07, 2018 32.85 30.00 30.25 672,447 -0.44(-1.43%)
Mar 06, 2018 33.20 34.34 29.70 30.69 910,335 -2.52(-7.59%)
Mar 05, 2018 33.69 34.00 32.80 33.21 633,453 -0.77(-2.27%)
Mar 02, 2018 32.31 34.40 32.06 33.98 559,498 +1.57(+4.84%)
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.