Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.00 51.90 50.90 51.80 94,831 +0.80(+1.57%)
May 30, 2018 50.50 51.30 50.50 51.00 86,631 +0.50(+0.99%)
May 29, 2018 49.65 50.55 49.30 50.50 90,404 +0.75(+1.51%)
May 25, 2018 49.75 49.75 49.75 0 +0.05(+0.10%)
May 24, 2018 49.45 49.70 48.10 49.70 83,131 +0.15(+0.30%)
May 23, 2018 48.90 49.95 48.25 49.55 43,069 +0.40(+0.81%)
May 22, 2018 48.15 49.40 47.30 49.15 168,599 +0.95(+1.97%)
May 21, 2018 48.30 49.45 47.70 48.20 75,870 -0.35(-0.72%)
May 18, 2018 48.25 48.80 47.65 48.55 48,638 +0.50(+1.04%)
May 17, 2018 48.85 49.25 47.15 48.05 109,926 -1.15(-2.34%)
May 16, 2018 46.80 49.25 46.75 49.20 133,485 +2.45(+5.24%)
May 15, 2018 46.60 47.30 46.30 46.75 44,530 +0.05(+0.11%)
May 14, 2018 46.50 47.05 46.01 46.70 69,833 +0.20(+0.43%)
May 11, 2018 44.80 46.65 44.62 46.50 72,422 +1.70(+3.79%)
May 10, 2018 43.85 44.85 43.00 44.80 58,465 +1.10(+2.52%)
May 09, 2018 43.65 43.95 43.50 43.70 60,244 +0.25(+0.58%)
May 08, 2018 42.40 43.75 42.40 43.45 84,491 +1.10(+2.60%)
May 07, 2018 41.45 42.90 41.45 42.35 63,529 +0.90(+2.17%)
May 04, 2018 39.75 42.00 39.75 41.45 115,205 +1.75(+4.41%)
May 03, 2018 39.55 40.80 39.55 39.70 154,083 +0.75(+1.93%)
May 02, 2018 37.75 40.45 37.60 38.95 99,724 +1.90(+5.13%)
May 01, 2018 37.20 37.55 36.90 37.05 31,782 -0.30(-0.80%)
Apr 30, 2018 34.10 37.80 34.05 37.35 32,265 -0.10(-0.27%)
Apr 27, 2018 37.40 37.90 37.20 37.45 14,421 -0.60(-1.58%)
Apr 26, 2018 37.50 38.40 37.45 38.05 16,671 +0.60(+1.60%)
Apr 25, 2018 37.25 37.58 36.85 37.45 38,258 +0.25(+0.67%)
Apr 24, 2018 37.75 38.20 36.85 37.20 52,826 -0.35(-0.93%)
Apr 23, 2018 38.85 39.50 37.40 37.55 63,766 -1.15(-2.97%)
Apr 20, 2018 38.20 38.80 37.85 38.70 40,451 +0.35(+0.91%)
Apr 19, 2018 38.80 39.50 38.15 38.35 22,140 -0.55(-1.41%)
Apr 18, 2018 38.50 39.05 37.01 38.90 35,404 +0.40(+1.04%)
Apr 17, 2018 38.55 38.80 35.95 38.50 62,225 +0.15(+0.39%)
Apr 16, 2018 38.70 39.20 38.10 38.35 27,707 -0.65(-1.67%)
Apr 13, 2018 38.90 39.65 38.75 39.00 25,578 +0.40(+1.04%)
Apr 12, 2018 37.75 40.30 37.75 38.60 54,659 +1.05(+2.80%)
Apr 11, 2018 37.65 38.25 37.15 37.55 63,197 -0.20(-0.53%)
Apr 10, 2018 38.40 39.00 37.60 37.75 74,401 -0.60(-1.56%)
Apr 09, 2018 37.70 38.75 37.65 38.35 66,813 +0.75(+1.99%)
Apr 06, 2018 37.70 38.45 36.80 37.60 76,427 -0.30(-0.79%)
Apr 05, 2018 37.55 38.25 36.76 37.90 26,345 +0.40(+1.07%)
Apr 04, 2018 35.60 37.80 35.60 37.50 73,112 +1.65(+4.60%)
Apr 03, 2018 36.65 36.65 35.45 35.85 41,531 -0.65(-1.78%)
Apr 02, 2018 38.15 38.95 36.15 36.50 42,300 -1.55(-4.07%)
Mar 29, 2018 38.05 38.05 38.05 0 -0.15(-0.39%)
Mar 28, 2018 37.70 38.65 37.01 38.20 35,203 +0.60(+1.60%)
Mar 27, 2018 38.50 38.86 37.55 37.60 59,636 -0.90(-2.34%)
Mar 26, 2018 37.90 38.55 37.20 38.50 47,864 +0.80(+2.12%)
Mar 23, 2018 37.30 38.00 37.10 37.70 82,349 +0.40(+1.07%)
Mar 22, 2018 37.05 37.65 36.88 37.30 53,341 +0.05(+0.13%)
Mar 21, 2018 37.10 37.50 36.60 37.25 20,843 +0.10(+0.27%)
Mar 20, 2018 37.15 37.70 36.60 37.15 43,947 +0.00(+0.00%)
Mar 19, 2018 37.25 37.35 36.40 37.15 37,354 -0.10(-0.27%)
Mar 16, 2018 36.15 37.42 36.00 37.25 131,290 +1.05(+2.90%)
Mar 15, 2018 36.25 36.30 35.60 36.20 19,662 +0.00(+0.00%)
Mar 14, 2018 36.60 36.65 35.18 36.20 29,385 -0.25(-0.69%)
Mar 13, 2018 35.88 36.65 34.90 36.45 28,522 +0.05(+0.14%)
Mar 12, 2018 34.00 36.85 34.00 36.40 52,431 +2.45(+7.22%)
Mar 09, 2018 33.75 34.00 33.10 33.95 29,497 +0.50(+1.49%)
Mar 08, 2018 34.05 34.05 33.35 33.45 22,320 -0.35(-1.04%)
Mar 07, 2018 33.65 34.15 33.40 33.80 53,211 +0.15(+0.45%)
Mar 06, 2018 33.10 34.40 33.01 33.65 43,015 +0.75(+2.28%)
Mar 05, 2018 32.95 33.14 32.45 32.90 27,646 +0.00(+0.00%)
Mar 02, 2018 32.15 33.15 31.05 32.90 21,294 +0.60(+1.86%)
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.