Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.49 32.60 32.80 8,298,305 +0.28(+0.87%)
Jun 28, 2018 32.53 32.83 32.02 32.52 8,376,885 +0.08(+0.25%)
Jun 27, 2018 32.19 33.23 32.19 32.43 10,818,556 +0.66(+2.07%)
Jun 26, 2018 31.46 31.95 31.05 31.78 6,773,811 +0.52(+1.67%)
Jun 25, 2018 31.79 32.25 31.05 31.26 7,636,010 -1.04(-3.21%)
Jun 22, 2018 31.79 32.72 31.79 32.29 10,862,157 +1.59(+5.18%)
Jun 21, 2018 31.55 31.55 30.57 30.70 8,177,107 -1.09(-3.43%)
Jun 20, 2018 31.50 31.95 31.11 31.79 9,744,643 +0.75(+2.40%)
Jun 19, 2018 30.11 31.35 30.03 31.05 7,976,938 +0.38(+1.24%)
Jun 18, 2018 30.08 31.21 30.03 30.67 7,923,140 +0.63(+2.11%)
Jun 15, 2018 31.12 29.88 30.03 12,441,136 -1.09(-3.50%)
Jun 14, 2018 31.90 32.17 31.05 31.12 7,392,388 -0.60(-1.88%)
Jun 13, 2018 31.03 32.01 30.97 31.72 8,382,430 +0.49(+1.57%)
Jun 12, 2018 31.38 31.95 31.17 31.23 9,455,054 -0.25(-0.80%)
Jun 11, 2018 31.44 31.75 31.17 31.48 9,279,030 +0.08(+0.26%)
Jun 08, 2018 31.09 31.46 30.89 31.40 7,213,249 +0.16(+0.50%)
Jun 07, 2018 31.01 31.67 31.01 31.24 8,063,620 +0.33(+1.06%)
Jun 06, 2018 30.79 30.91 16,023,884 +1.63(+5.57%)
Jun 05, 2018 29.52 29.76 28.65 29.28 14,767,333 -0.57(-1.92%)
Jun 04, 2018 31.20 31.43 29.75 29.86 10,163,309 -0.98(-3.16%)
Jun 01, 2018 31.00 31.26 30.51 30.83 6,669,356 -0.13(-0.41%)
May 31, 2018 30.96 31.51 30.78 30.96 7,203,518 -0.27(-0.86%)
May 30, 2018 30.67 31.50 30.67 31.23 8,284,862 +0.77(+2.54%)
May 29, 2018 29.77 30.48 29.61 30.45 7,110,444 +0.23(+0.76%)
May 25, 2018 30.22 30.22 30.22 0 -0.83(-2.66%)
May 24, 2018 30.71 31.16 30.36 31.05 8,118,719 -0.37(-1.19%)
May 23, 2018 31.00 31.45 30.56 31.42 8,548,660 +0.29(+0.93%)
May 22, 2018 31.68 31.94 30.95 31.13 8,475,024 -0.39(-1.25%)
May 21, 2018 31.61 31.76 31.14 31.52 5,990,937 +0.28(+0.88%)
May 18, 2018 31.41 31.57 31.09 31.25 5,683,395 -0.30(-0.94%)
May 17, 2018 31.09 31.80 31.03 31.55 8,894,605 +0.71(+2.32%)
May 16, 2018 30.56 30.97 30.43 30.83 6,368,119 +0.09(+0.29%)
May 15, 2018 30.82 31.01 30.43 30.74 9,918,554 -0.03(-0.10%)
May 14, 2018 30.71 30.95 30.42 30.77 8,497,839 +0.28(+0.90%)
May 11, 2018 30.48 30.83 30.30 30.50 13,977,467 +0.04(+0.15%)
May 10, 2018 30.21 30.47 29.82 30.45 10,970,644 +0.50(+1.67%)
May 09, 2018 29.50 30.52 29.48 29.95 18,125,308 +0.89(+3.08%)
May 08, 2018 28.22 29.28 27.22 29.06 16,364,965 +0.84(+2.98%)
May 07, 2018 28.63 29.35 28.18 28.22 14,155,574 +0.01(+0.05%)
May 04, 2018 27.75 28.36 27.53 28.20 8,683,112 +0.50(+1.80%)
May 03, 2018 28.27 28.43 27.61 27.70 11,722,534 -0.77(-2.69%)
May 02, 2018 27.98 29.51 27.73 28.47 23,344,132 +1.51(+5.61%)
May 01, 2018 26.94 27.26 26.62 26.96 7,596,218 -0.10(-0.36%)
Apr 30, 2018 26.46 27.29 26.42 27.06 8,464,278 +0.43(+1.62%)
Apr 27, 2018 26.37 26.85 26.18 26.62 9,315,233 -0.02(-0.08%)
Apr 26, 2018 26.22 26.69 26.21 26.65 8,602,505 +0.43(+1.65%)
Apr 25, 2018 25.69 26.29 25.41 26.21 10,700,611 +0.54(+2.09%)
Apr 24, 2018 26.48 26.64 25.52 25.68 12,104,323 -0.71(-2.68%)
Apr 23, 2018 26.21 26.50 25.86 26.39 6,779,464 +0.02(+0.08%)
Apr 20, 2018 26.41 26.51 25.91 26.36 11,188,554 -0.22(-0.81%)
Apr 19, 2018 27.21 27.29 26.37 26.58 16,200,193 -0.31(-1.14%)
Apr 18, 2018 25.40 27.34 25.40 26.88 20,284,390 +1.79(+7.15%)
Apr 17, 2018 25.01 25.23 24.74 25.09 7,407,291 +0.05(+0.21%)
Apr 16, 2018 25.04 25.11 24.67 25.04 6,309,026 +0.01(+0.06%)
Apr 13, 2018 24.76 25.24 24.67 25.02 10,406,108 +0.57(+2.35%)
Apr 12, 2018 24.99 24.99 24.45 24.45 13,275,975 -0.68(-2.70%)
Apr 11, 2018 24.97 25.36 24.85 25.13 8,377,105 +0.10(+0.42%)
Apr 10, 2018 24.00 25.19 23.95 25.02 11,728,057 +1.59(+6.77%)
Apr 09, 2018 23.68 24.04 23.41 23.44 9,029,608 +0.01(+0.06%)
Apr 06, 2018 23.87 23.99 23.06 23.42 8,746,965 -0.63(-2.60%)
Apr 05, 2018 23.40 24.19 23.37 24.05 7,592,462 +0.72(+3.10%)
Apr 04, 2018 22.86 23.40 22.68 23.32 8,601,025 -0.04(-0.16%)
Apr 03, 2018 22.68 23.38 22.35 23.36 9,661,260 +0.76(+3.36%)
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.