Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.99 32.99 32.62 32.71 146,300 -0.33(-1.00%)
May 30, 2018 32.76 33.09 32.39 33.04 257,936 +0.56(+1.72%)
May 29, 2018 32.60 32.60 32.24 32.48 227,358 -0.12(-0.37%)
May 28, 2018 32.78 32.99 32.57 32.60 32,939 -0.13(-0.40%)
May 25, 2018 32.67 33.05 32.55 32.73 117,193 -0.07(-0.21%)
May 24, 2018 32.72 32.84 32.50 32.80 79,634 +0.13(+0.40%)
May 23, 2018 32.60 32.91 32.59 32.67 68,625 +0.02(+0.06%)
May 22, 2018 32.44 32.73 32.27 32.65 204,700 -0.07(-0.21%)
May 18, 2018 32.72 32.72 32.72 0 -0.19(-0.58%)
May 17, 2018 33.09 33.17 32.86 32.91 121,529 -0.18(-0.54%)
May 16, 2018 33.00 33.26 32.99 33.09 138,703 +0.12(+0.36%)
May 15, 2018 32.98 33.10 32.67 32.97 145,748 -0.01(-0.03%)
May 14, 2018 33.13 33.15 32.68 32.98 208,969 -0.15(-0.45%)
May 11, 2018 33.45 33.47 32.91 33.13 375,371 -0.27(-0.81%)
May 10, 2018 32.78 33.48 32.65 33.40 191,985 +0.61(+1.86%)
May 09, 2018 32.78 32.88 32.57 32.79 72,190 +0.14(+0.43%)
May 08, 2018 32.65 32.89 32.54 32.65 316,583 +0.01(+0.03%)
May 07, 2018 32.67 33.07 32.52 32.64 236,572 +0.04(+0.12%)
May 04, 2018 32.06 32.70 32.00 32.60 210,050 +0.54(+1.68%)
May 03, 2018 32.40 32.56 31.94 32.06 146,559 -0.33(-1.02%)
May 02, 2018 32.67 32.90 32.36 32.39 211,689 -0.23(-0.71%)
May 01, 2018 32.69 32.80 32.38 32.62 91,664 -0.05(-0.15%)
Apr 30, 2018 32.80 33.05 32.64 32.67 244,971 -0.06(-0.18%)
Apr 27, 2018 33.28 33.44 32.62 32.73 259,203 -0.27(-0.82%)
Apr 26, 2018 31.80 34.34 31.80 33.00 658,438 +1.25(+3.94%)
Apr 25, 2018 31.84 31.93 31.57 31.75 112,124 -0.08(-0.25%)
Apr 24, 2018 31.84 32.09 31.74 31.83 225,702 +0.03(+0.09%)
Apr 23, 2018 31.86 32.18 31.69 31.80 209,074 -0.11(-0.34%)
Apr 20, 2018 31.75 32.05 31.70 31.91 117,760 +0.21(+0.66%)
Apr 19, 2018 31.76 31.85 31.59 31.70 72,199 -0.05(-0.16%)
Apr 18, 2018 31.63 31.98 31.58 31.75 111,525 +0.18(+0.57%)
Apr 17, 2018 31.50 31.61 31.29 31.57 113,258 +0.07(+0.22%)
Apr 16, 2018 31.44 31.60 31.24 31.50 105,525 +0.10(+0.32%)
Apr 13, 2018 31.55 31.55 31.25 31.40 86,819 -0.04(-0.13%)
Apr 12, 2018 31.36 31.60 31.36 31.44 80,843 +0.13(+0.42%)
Apr 11, 2018 31.49 31.49 31.26 31.31 75,267 -0.29(-0.92%)
Apr 10, 2018 31.65 31.71 31.39 31.60 203,760 +0.10(+0.32%)
Apr 09, 2018 31.33 31.81 31.31 31.50 284,437 +0.28(+0.90%)
Apr 06, 2018 31.35 31.38 31.20 31.22 192,359 -0.18(-0.57%)
Apr 05, 2018 31.45 31.50 31.29 31.40 149,770 -0.05(-0.16%)
Apr 04, 2018 31.46 31.46 31.15 31.45 120,761 -0.20(-0.63%)
Apr 03, 2018 31.65 31.76 31.40 31.65 142,162 +0.08(+0.25%)
Apr 02, 2018 31.93 31.93 31.40 31.57 110,957 -0.22(-0.69%)
Mar 29, 2018 31.79 31.79 31.79 0 +0.35(+1.11%)
Mar 28, 2018 31.25 31.69 31.04 31.44 233,862 +0.31(+1.00%)
Mar 27, 2018 31.56 31.56 30.97 31.13 331,280 -0.17(-0.54%)
Mar 26, 2018 31.86 31.88 30.99 31.30 302,567 -0.42(-1.32%)
Mar 23, 2018 32.47 32.77 31.71 31.72 570,918 -0.75(-2.31%)
Mar 22, 2018 32.66 33.05 32.38 32.47 341,946 -0.63(-1.90%)
Mar 21, 2018 32.96 33.50 32.95 33.10 476,764 +0.11(+0.33%)
Mar 20, 2018 33.16 33.37 32.99 32.99 613,203 -0.19(-0.57%)
Mar 19, 2018 33.35 34.16 33.08 33.18 289,956 -0.20(-0.60%)
Mar 16, 2018 33.15 33.58 33.09 33.38 404,250 +0.30(+0.91%)
Mar 15, 2018 33.21 33.41 33.05 33.08 127,538 -0.10(-0.30%)
Mar 14, 2018 33.13 33.21 33.01 33.18 200,227 +0.16(+0.48%)
Mar 13, 2018 33.15 33.32 33.00 33.02 252,971 -0.12(-0.36%)
Mar 12, 2018 33.00 33.39 32.81 33.14 180,187 +0.21(+0.64%)
Mar 09, 2018 32.78 33.09 32.67 32.93 275,806 +0.16(+0.49%)
Mar 08, 2018 32.58 32.85 32.49 32.77 130,206 +0.27(+0.83%)
Mar 07, 2018 32.43 32.68 32.37 32.50 212,155 +0.03(+0.09%)
Mar 06, 2018 32.44 32.62 32.32 32.47 258,300 +0.05(+0.15%)
Mar 05, 2018 32.17 32.58 32.06 32.42 222,049 +0.20(+0.62%)
Mar 02, 2018 31.92 32.44 31.92 32.22 373,862 +0.14(+0.44%)
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.