Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.07 30.18 30.25 2,859,006 -0.05(-0.17%)
Jun 28, 2018 30.66 30.78 29.86 30.30 2,672,415 -0.37(-1.21%)
Jun 27, 2018 30.75 31.35 30.57 30.67 3,424,308 +0.45(+1.49%)
Jun 26, 2018 29.84 30.37 29.41 30.22 2,897,620 +0.54(+1.82%)
Jun 25, 2018 30.79 31.06 29.56 29.68 2,748,927 -1.07(-3.48%)
Jun 22, 2018 30.37 31.09 30.37 30.75 4,518,410 +1.52(+5.20%)
Jun 21, 2018 29.71 29.90 29.12 29.23 2,114,021 -0.71(-2.37%)
Jun 20, 2018 29.47 30.09 29.21 29.94 2,403,598 +0.76(+2.60%)
Jun 19, 2018 28.17 29.37 27.50 29.18 2,156,704 +0.43(+1.50%)
Jun 18, 2018 27.88 29.36 27.86 28.75 3,568,839 +0.87(+3.12%)
Jun 15, 2018 29.20 27.83 27.88 4,742,125 -1.32(-4.52%)
Jun 14, 2018 30.29 30.36 29.14 29.20 2,415,712 -0.80(-2.67%)
Jun 13, 2018 29.86 30.47 29.52 30.00 2,639,355 +0.12(+0.40%)
Jun 12, 2018 30.08 30.30 29.43 29.88 2,947,464 -0.22(-0.73%)
Jun 11, 2018 29.33 30.48 29.14 30.10 2,477,260 +0.95(+3.26%)
Jun 08, 2018 28.85 29.18 28.36 29.15 2,092,495 +0.28(+0.97%)
Jun 07, 2018 28.49 29.20 28.46 28.87 2,515,703 +0.57(+2.01%)
Jun 06, 2018 27.87 28.30 2,535,473 +0.14(+0.50%)
Jun 05, 2018 28.00 28.64 27.76 28.16 4,376,030 -0.04(-0.14%)
Jun 04, 2018 30.06 30.44 28.12 28.20 4,810,121 -1.75(-5.84%)
Jun 01, 2018 29.40 30.39 29.11 29.95 3,670,043 +0.71(+2.43%)
May 31, 2018 29.21 30.05 29.00 29.24 4,462,457 -0.15(-0.51%)
May 30, 2018 28.21 29.66 28.17 29.39 3,531,794 +1.49(+5.34%)
May 29, 2018 27.52 28.19 27.47 27.90 3,431,199 -0.11(-0.39%)
May 25, 2018 28.01 28.01 28.01 0 -1.16(-3.98%)
May 24, 2018 29.00 29.50 28.63 29.17 2,617,501 -0.26(-0.88%)
May 23, 2018 29.53 29.78 28.98 29.43 3,270,317 -0.29(-0.98%)
May 22, 2018 30.28 30.98 29.58 29.72 3,673,397 -0.43(-1.43%)
May 21, 2018 29.36 30.28 29.22 30.15 2,709,664 +1.16(+4.00%)
May 18, 2018 29.34 29.46 28.92 28.99 2,272,317 -0.35(-1.19%)
May 17, 2018 29.32 29.67 29.08 29.34 3,581,289 +0.39(+1.35%)
May 16, 2018 29.07 29.09 28.62 28.95 2,600,138 -0.16(-0.55%)
May 15, 2018 28.68 29.13 28.27 29.11 3,156,085 +0.43(+1.50%)
May 14, 2018 28.16 28.90 28.06 28.68 2,960,842 +0.73(+2.61%)
May 11, 2018 28.10 28.33 27.80 27.95 2,008,866 -0.14(-0.50%)
May 10, 2018 28.20 28.43 27.66 28.09 3,155,506 -0.10(-0.35%)
May 09, 2018 28.48 29.27 28.05 28.19 4,761,194 +0.32(+1.15%)
May 08, 2018 27.26 27.89 26.45 27.87 5,503,829 +0.53(+1.94%)
May 07, 2018 27.67 28.16 27.03 27.34 5,019,413 +0.00(+0.00%)
May 04, 2018 26.89 27.42 26.55 27.34 6,143,208 +0.46(+1.71%)
May 03, 2018 27.68 28.00 26.69 26.88 4,733,720 -1.01(-3.62%)
May 02, 2018 29.53 29.54 27.06 27.89 9,115,217 -2.19(-7.28%)
May 01, 2018 29.51 30.33 29.30 30.08 4,981,953 +0.28(+0.94%)
Apr 30, 2018 29.50 30.38 29.43 29.80 5,101,508 +0.24(+0.81%)
Apr 27, 2018 29.45 29.82 29.15 29.56 3,077,026 +0.01(+0.03%)
Apr 26, 2018 29.51 29.58 29.05 29.55 2,865,747 +0.17(+0.58%)
Apr 25, 2018 28.30 29.52 27.96 29.38 4,461,424 +0.96(+3.38%)
Apr 24, 2018 28.56 28.75 27.99 28.42 3,423,374 +0.05(+0.18%)
Apr 23, 2018 27.73 28.56 27.58 28.37 2,880,313 +0.46(+1.65%)
Apr 20, 2018 27.91 28.08 27.29 27.91 3,256,744 -0.20(-0.71%)
Apr 19, 2018 28.13 28.31 27.52 28.11 4,296,015 +0.22(+0.79%)
Apr 18, 2018 27.01 28.37 26.93 27.89 6,332,310 +1.55(+5.88%)
Apr 17, 2018 25.87 26.48 25.64 26.34 2,988,975 +0.34(+1.31%)
Apr 16, 2018 25.80 26.06 25.59 26.00 3,431,100 +0.11(+0.42%)
Apr 13, 2018 26.11 26.38 25.82 25.89 4,059,237 -0.12(-0.46%)
Apr 12, 2018 26.62 26.66 25.48 26.01 6,007,327 -0.61(-2.29%)
Apr 11, 2018 25.93 26.80 25.80 26.62 4,715,834 +0.69(+2.66%)
Apr 10, 2018 24.89 26.33 24.89 25.93 5,832,852 +1.48(+6.05%)
Apr 09, 2018 24.42 25.04 24.25 24.45 3,923,654 +0.20(+0.82%)
Apr 06, 2018 24.45 24.88 23.79 24.25 4,231,750 -0.41(-1.66%)
Apr 05, 2018 24.01 24.95 23.94 24.66 4,398,162 +0.85(+3.57%)
Apr 04, 2018 23.69 24.02 23.48 23.81 3,979,430 -0.53(-2.18%)
Apr 03, 2018 23.75 24.36 23.24 24.34 3,662,884 +0.76(+3.22%)
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.