Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.87 30.36 29.01 29.20 827,339 -0.73(-2.44%)
May 30, 2018 29.52 30.17 29.17 29.93 878,046 +0.54(+1.85%)
May 29, 2018 30.18 30.46 29.28 29.39 1,096,074 -1.07(-3.51%)
May 25, 2018 30.46 30.46 30.46 0 -0.20(-0.64%)
May 24, 2018 29.84 30.99 29.82 30.65 850,506 +0.58(+1.92%)
May 23, 2018 30.14 30.49 29.82 30.08 812,029 -0.16(-0.53%)
May 22, 2018 31.62 31.92 30.04 30.24 987,853 -1.06(-3.38%)
May 21, 2018 30.73 31.36 30.57 31.30 946,825 +0.68(+2.21%)
May 18, 2018 30.64 30.95 30.54 30.62 974,805 -0.06(-0.20%)
May 17, 2018 30.61 31.06 30.57 30.68 883,749 +0.02(+0.06%)
May 16, 2018 30.93 31.05 30.42 30.66 2,826,990 +0.02(+0.06%)
May 15, 2018 30.53 31.34 30.29 30.65 1,587,325 -0.04(-0.14%)
May 14, 2018 29.79 31.99 29.37 30.69 2,922,807 +2.57(+9.15%)
May 11, 2018 28.03 28.25 27.89 28.12 506,335 +0.07(+0.25%)
May 10, 2018 28.16 28.36 27.98 28.05 687,165 -0.11(-0.38%)
May 09, 2018 27.99 28.18 27.60 28.15 556,118 +0.17(+0.60%)
May 08, 2018 27.51 28.22 27.51 27.98 779,861 +0.54(+1.98%)
May 07, 2018 27.58 27.58 26.66 27.44 807,003 +0.07(+0.26%)
May 04, 2018 27.42 27.76 27.16 27.37 795,576 -0.12(-0.45%)
May 03, 2018 27.33 28.11 27.24 27.49 580,717 +0.05(+0.19%)
May 02, 2018 27.17 28.11 26.92 27.44 1,031,613 +0.25(+0.92%)
May 01, 2018 27.99 27.99 26.65 27.19 1,270,887 -0.89(-3.17%)
Apr 30, 2018 27.69 28.27 27.69 28.08 1,075,942 +0.45(+1.64%)
Apr 27, 2018 27.50 28.06 27.21 27.63 667,276 +0.14(+0.52%)
Apr 26, 2018 26.63 27.57 26.43 27.49 582,097 +0.93(+3.49%)
Apr 25, 2018 26.02 26.77 25.72 26.56 915,621 +0.39(+1.50%)
Apr 24, 2018 26.66 26.99 25.96 26.17 722,821 -0.38(-1.44%)
Apr 23, 2018 26.38 26.62 26.25 26.55 601,799 +0.19(+0.71%)
Apr 20, 2018 26.02 26.64 25.95 26.36 771,734 +0.25(+0.95%)
Apr 19, 2018 26.53 26.75 25.79 26.12 1,074,587 -0.62(-2.33%)
Apr 18, 2018 26.00 27.15 25.79 26.74 1,390,403 +1.15(+4.49%)
Apr 17, 2018 25.90 26.12 25.55 25.59 865,804 -0.18(-0.69%)
Apr 16, 2018 25.47 26.03 25.17 25.77 800,731 +0.36(+1.40%)
Apr 13, 2018 25.70 25.81 25.09 25.41 885,433 -0.14(-0.56%)
Apr 12, 2018 25.39 25.88 25.23 25.55 600,576 +0.21(+0.84%)
Apr 11, 2018 25.32 25.58 24.92 25.34 622,574 -0.14(-0.56%)
Apr 10, 2018 24.77 25.63 24.54 25.48 849,921 +1.11(+4.57%)
Apr 09, 2018 25.41 25.54 24.37 24.37 922,830 -0.83(-3.29%)
Apr 06, 2018 24.93 25.63 24.93 25.20 993,628 +0.08(+0.32%)
Apr 05, 2018 24.60 25.35 24.17 25.12 1,746,985 +0.76(+3.11%)
Apr 04, 2018 23.16 24.39 23.15 24.36 1,529,277 +1.01(+4.35%)
Apr 03, 2018 22.80 23.47 22.76 23.35 1,020,710 +0.71(+3.15%)
Apr 02, 2018 22.31 23.04 22.22 22.64 1,355,735 +0.33(+1.48%)
Mar 29, 2018 22.31 22.31 22.31 0 +0.07(+0.32%)
Mar 28, 2018 21.93 22.86 21.67 22.23 644,292 +0.31(+1.42%)
Mar 27, 2018 21.86 22.55 21.76 21.92 1,723,905 +0.15(+0.70%)
Mar 26, 2018 20.82 21.84 20.65 21.77 2,318,204 +1.39(+6.81%)
Mar 23, 2018 20.37 20.97 20.22 20.38 1,280,303 +0.16(+0.79%)
Mar 22, 2018 20.51 21.10 20.22 20.22 1,012,787 -0.48(-2.32%)
Mar 21, 2018 20.61 20.99 20.29 20.70 858,628 +0.08(+0.39%)
Mar 20, 2018 20.07 20.85 19.94 20.62 1,042,105 +0.49(+2.43%)
Mar 19, 2018 19.23 20.31 19.14 20.13 1,587,236 +0.92(+4.77%)
Mar 16, 2018 19.32 19.57 18.98 19.22 2,103,219 -0.12(-0.60%)
Mar 15, 2018 22.03 22.06 18.73 19.33 4,719,272 -1.16(-5.64%)
Mar 14, 2018 20.74 20.81 20.06 20.49 2,587,463 -0.09(-0.43%)
Mar 13, 2018 20.76 21.05 20.51 20.58 1,118,375 -0.11(-0.55%)
Mar 12, 2018 20.79 21.12 20.49 20.69 993,092 -0.10(-0.47%)
Mar 09, 2018 20.64 21.01 20.33 20.79 974,230 +0.26(+1.29%)
Mar 08, 2018 21.35 21.39 20.47 20.52 854,227 -0.72(-3.41%)
Mar 07, 2018 21.25 889,114 -0.40(-1.84%)
Mar 06, 2018 21.16 21.68 20.86 21.65 717,815 +0.57(+2.72%)
Mar 05, 2018 20.97 21.33 20.34 21.07 1,045,136 +0.01(+0.04%)
Mar 02, 2018 20.34 21.40 19.86 21.06 921,867 +0.43(+2.10%)
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.