Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 32.92 33.14 6,191,829 -0.17(-0.52%)
Jun 28, 2018 32.79 33.57 32.79 33.31 5,876,304 +0.70(+2.16%)
Jun 27, 2018 33.70 33.72 32.56 32.60 9,040,845 -1.16(-3.44%)
Jun 26, 2018 34.00 34.57 33.67 33.77 11,438,848 -0.75(-2.18%)
Jun 25, 2018 33.15 35.05 33.10 34.52 34,996,164 +2.97(+9.40%)
Jun 22, 2018 30.67 31.58 30.62 31.55 7,616,529 +0.93(+3.04%)
Jun 21, 2018 30.34 30.95 30.24 30.62 6,893,443 +0.21(+0.70%)
Jun 20, 2018 30.28 30.42 29.84 30.41 6,103,934 +0.14(+0.46%)
Jun 19, 2018 29.95 30.39 29.83 30.27 7,987,970 +0.29(+0.98%)
Jun 18, 2018 30.14 30.46 29.62 29.97 10,215,428 -0.35(-1.16%)
Jun 15, 2018 30.45 29.84 30.32 12,337,464 +0.48(+1.62%)
Jun 14, 2018 29.10 29.95 28.96 29.84 13,388,572 +0.83(+2.85%)
Jun 13, 2018 28.68 29.11 28.48 29.02 9,956,137 +0.30(+1.05%)
Jun 12, 2018 28.46 28.82 27.99 28.71 7,899,824 +0.25(+0.86%)
Jun 11, 2018 27.94 28.66 27.92 28.47 7,234,561 +0.64(+2.29%)
Jun 08, 2018 27.46 27.94 27.45 27.83 5,489,917 +0.46(+1.67%)
Jun 07, 2018 26.73 27.88 26.67 27.37 7,711,329 +0.25(+0.90%)
Jun 06, 2018 26.75 27.13 6,717,427 -0.11(-0.42%)
Jun 05, 2018 27.28 27.35 26.84 27.24 4,341,675 -0.02(-0.09%)
Jun 04, 2018 27.23 27.37 26.99 27.27 5,206,837 +0.07(+0.24%)
Jun 01, 2018 27.54 27.66 27.16 27.20 4,284,499 -0.29(-1.07%)
May 31, 2018 28.20 28.20 27.23 27.50 7,606,829 -0.73(-2.58%)
May 30, 2018 28.02 28.47 27.70 28.22 8,058,896 +0.23(+0.82%)
May 29, 2018 28.17 28.34 27.55 27.99 6,648,287 -0.29(-1.01%)
May 25, 2018 28.28 28.28 28.28 0 +0.21(+0.76%)
May 24, 2018 27.91 28.44 27.91 28.07 6,507,717 +0.07(+0.23%)
May 23, 2018 28.11 28.32 27.79 28.00 5,745,744 -0.09(-0.32%)
May 22, 2018 27.50 28.47 27.50 28.09 11,659,419 +0.65(+2.35%)
May 21, 2018 27.60 28.35 27.20 27.45 17,265,422 -0.65(-2.30%)
May 18, 2018 28.55 28.93 27.86 28.09 37,545,452 -3.96(-12.37%)
May 17, 2018 32.24 32.42 31.77 32.06 5,649,454 -0.21(-0.66%)
May 16, 2018 32.29 32.68 31.95 32.27 4,087,939 +0.03(+0.10%)
May 15, 2018 32.49 32.74 31.93 32.24 5,805,469 -0.49(-1.50%)
May 14, 2018 33.21 33.33 32.58 32.73 4,281,675 -0.52(-1.57%)
May 11, 2018 33.78 34.17 33.19 33.25 5,520,702 -0.42(-1.24%)
May 10, 2018 33.84 34.08 33.41 33.67 2,594,929 -0.14(-0.41%)
May 09, 2018 33.82 34.01 33.29 33.81 3,575,629 +0.05(+0.15%)
May 08, 2018 33.46 33.77 33.36 33.76 2,560,402 +0.22(+0.66%)
May 07, 2018 33.59 33.71 33.17 33.54 2,128,916 +0.01(+0.02%)
May 04, 2018 32.96 33.73 32.83 33.53 1,859,283 +0.51(+1.53%)
May 03, 2018 32.83 33.12 32.52 33.02 3,304,263 +0.37(+1.13%)
May 02, 2018 33.45 33.48 32.60 32.65 3,388,613 -0.82(-2.44%)
May 01, 2018 33.22 33.47 33.02 33.47 2,394,384 +0.14(+0.42%)
Apr 30, 2018 34.48 34.56 33.25 33.33 3,467,837 -1.06(-3.09%)
Apr 27, 2018 34.16 34.55 34.12 34.39 2,551,471 +0.29(+0.84%)
Apr 26, 2018 34.07 34.18 33.63 34.11 1,884,641 +0.18(+0.53%)
Apr 25, 2018 33.52 34.30 33.42 33.93 2,392,941 +0.35(+1.05%)
Apr 24, 2018 33.53 33.74 33.22 33.58 2,987,883 +0.20(+0.59%)
Apr 23, 2018 33.10 33.51 32.98 33.38 2,840,616 +0.39(+1.19%)
Apr 20, 2018 33.72 34.03 32.52 32.99 3,868,962 -0.74(-2.20%)
Apr 19, 2018 34.05 34.11 33.50 33.73 4,098,743 -0.47(-1.36%)
Apr 18, 2018 34.83 34.84 34.15 34.20 3,749,372 -0.56(-1.62%)
Apr 17, 2018 35.08 35.24 34.74 34.76 2,553,197 -0.23(-0.65%)
Apr 16, 2018 34.72 35.39 34.41 34.99 2,108,650 +0.29(+0.85%)
Apr 13, 2018 34.80 34.83 33.86 34.70 3,481,371 -0.18(-0.52%)
Apr 12, 2018 35.11 35.18 34.71 34.88 2,215,625 -0.14(-0.40%)
Apr 11, 2018 34.83 35.25 34.36 35.02 1,609,847 +0.20(+0.59%)
Apr 10, 2018 35.14 35.31 34.76 34.81 2,247,276 -0.26(-0.75%)
Apr 09, 2018 35.45 35.53 34.66 35.07 3,486,405 -0.38(-1.07%)
Apr 06, 2018 35.29 35.84 35.09 35.45 3,715,346 +0.20(+0.57%)
Apr 05, 2018 35.15 35.51 34.80 35.25 2,584,565 +0.20(+0.58%)
Apr 04, 2018 34.14 35.40 34.12 35.05 2,932,653 +0.77(+2.25%)
Apr 03, 2018 34.29 34.50 33.68 34.28 3,079,944 +0.02(+0.07%)
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.