Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.56 34.11 32.59 32.81 736,408 -0.82(-2.44%)
May 30, 2018 33.16 33.90 32.77 33.63 781,542 +0.61(+1.85%)
May 29, 2018 33.91 34.22 32.90 33.02 975,607 -1.20(-3.51%)
May 25, 2018 34.22 34.22 34.22 0 -0.22(-0.64%)
May 24, 2018 33.53 34.82 33.50 34.44 757,029 +0.65(+1.92%)
May 23, 2018 33.86 34.26 33.50 33.79 722,781 -0.18(-0.53%)
May 22, 2018 35.52 35.86 33.75 33.97 879,280 -1.19(-3.38%)
May 21, 2018 34.52 35.23 34.35 35.16 842,761 +0.76(+2.21%)
May 18, 2018 34.42 34.77 34.31 34.40 867,666 -0.07(-0.20%)
May 17, 2018 34.39 34.90 34.35 34.47 786,618 +0.02(+0.06%)
May 16, 2018 34.75 34.88 34.18 34.45 2,516,280 +0.02(+0.06%)
May 15, 2018 34.30 35.21 34.03 34.43 1,412,865 -0.05(-0.15%)
May 14, 2018 33.47 35.94 33.00 34.48 2,601,566 +2.89(+9.15%)
May 11, 2018 31.49 31.74 31.33 31.59 450,685 +0.08(+0.25%)
May 10, 2018 31.64 31.86 31.43 31.51 611,640 -0.12(-0.38%)
May 09, 2018 31.45 31.66 31.01 31.63 494,996 +0.19(+0.60%)
May 08, 2018 30.91 31.70 30.91 31.44 694,148 +0.61(+1.98%)
May 07, 2018 30.99 30.99 29.95 30.83 718,307 +0.08(+0.26%)
May 04, 2018 30.81 31.19 30.51 30.75 708,136 -0.14(-0.45%)
May 03, 2018 30.70 31.58 30.60 30.89 516,892 +0.06(+0.19%)
May 02, 2018 30.52 31.58 30.24 30.83 918,230 +0.28(+0.92%)
May 01, 2018 31.45 31.45 29.94 30.55 1,131,206 -1.00(-3.17%)
Apr 30, 2018 31.11 31.76 31.11 31.55 957,687 +0.51(+1.64%)
Apr 27, 2018 30.90 31.52 30.57 31.04 593,937 +0.16(+0.52%)
Apr 26, 2018 29.92 30.98 29.69 30.88 518,120 +1.04(+3.49%)
Apr 25, 2018 29.23 30.08 28.90 29.84 814,987 +0.44(+1.50%)
Apr 24, 2018 29.95 30.32 29.16 29.40 643,377 -0.43(-1.44%)
Apr 23, 2018 29.64 29.91 29.49 29.83 535,657 +0.21(+0.71%)
Apr 20, 2018 29.23 29.93 29.15 29.62 686,914 +0.28(+0.95%)
Apr 19, 2018 29.81 30.05 28.98 29.34 956,481 -0.70(-2.33%)
Apr 18, 2018 29.21 30.50 28.98 30.04 1,237,586 +1.29(+4.49%)
Apr 17, 2018 29.10 29.34 28.70 28.75 770,645 -0.20(-0.69%)
Apr 16, 2018 28.62 29.24 28.28 28.95 712,724 +0.40(+1.40%)
Apr 13, 2018 28.87 29.00 28.19 28.55 788,117 -0.16(-0.56%)
Apr 12, 2018 28.52 29.08 28.35 28.71 534,568 +0.24(+0.84%)
Apr 11, 2018 28.45 28.74 28.00 28.47 554,148 -0.16(-0.56%)
Apr 10, 2018 27.83 28.80 27.58 28.63 756,508 +1.25(+4.57%)
Apr 09, 2018 28.55 28.70 27.38 27.38 821,404 -0.93(-3.29%)
Apr 06, 2018 28.01 28.79 28.01 28.31 884,420 +0.09(+0.32%)
Apr 05, 2018 27.64 28.48 27.15 28.22 1,554,977 +0.85(+3.11%)
Apr 04, 2018 26.02 27.40 26.01 27.37 1,361,197 +1.14(+4.35%)
Apr 03, 2018 25.62 26.37 25.57 26.23 908,526 +0.80(+3.15%)
Apr 02, 2018 25.07 25.88 24.96 25.43 1,206,729 +0.37(+1.48%)
Mar 29, 2018 25.06 25.06 25.06 0 +0.08(+0.32%)
Mar 28, 2018 24.64 25.68 24.35 24.98 573,479 +0.35(+1.42%)
Mar 27, 2018 24.56 25.33 24.45 24.63 1,534,434 +0.17(+0.70%)
Mar 26, 2018 23.39 24.54 23.20 24.46 2,063,414 +1.56(+6.81%)
Mar 23, 2018 22.88 23.56 22.72 22.90 1,139,587 +0.18(+0.79%)
Mar 22, 2018 23.04 23.70 22.72 22.72 901,474 -0.54(-2.32%)
Mar 21, 2018 23.15 23.58 22.80 23.26 764,258 +0.09(+0.39%)
Mar 20, 2018 22.55 23.43 22.40 23.17 927,569 +0.55(+2.43%)
Mar 19, 2018 21.60 22.82 21.50 22.62 1,412,786 +1.03(+4.77%)
Mar 16, 2018 21.70 21.99 21.32 21.59 1,872,058 -0.31(-1.42%)
Mar 15, 2018 24.95 24.99 21.22 21.90 4,166,059 -1.31(-5.64%)
Mar 14, 2018 23.49 23.57 22.72 23.21 2,284,150 -0.10(-0.43%)
Mar 13, 2018 23.52 23.84 23.23 23.31 987,275 -0.13(-0.55%)
Mar 12, 2018 23.55 23.92 23.21 23.44 876,678 -0.11(-0.47%)
Mar 09, 2018 23.38 23.80 23.03 23.55 860,027 +0.30(+1.29%)
Mar 08, 2018 24.18 24.23 23.19 23.25 754,091 -0.82(-3.41%)
Mar 07, 2018 24.07 784,889 -0.45(-1.84%)
Mar 06, 2018 23.97 24.56 23.63 24.52 633,670 +0.65(+2.72%)
Mar 05, 2018 23.76 24.16 23.04 23.87 922,621 +0.01(+0.04%)
Mar 02, 2018 23.04 24.24 22.50 23.86 813,802 +0.49(+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.