Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.52 34.29 33.49 33.80 4,643,908 +0.25(+0.76%)
May 30, 2018 33.36 34.08 33.12 33.54 4,515,149 +0.65(+1.98%)
May 29, 2018 33.08 33.23 32.73 32.89 3,877,576 -0.41(-1.23%)
May 25, 2018 33.30 33.30 33.30 0 +0.17(+0.53%)
May 24, 2018 33.08 33.27 32.92 33.13 2,499,402 +0.02(+0.07%)
May 23, 2018 32.22 33.12 31.81 33.10 3,727,913 +0.71(+2.19%)
May 22, 2018 32.48 33.05 32.33 32.40 4,370,545 -0.18(-0.55%)
May 21, 2018 32.43 32.67 32.01 32.57 2,288,815 +0.33(+1.03%)
May 18, 2018 31.78 32.34 31.48 32.24 2,871,348 +0.42(+1.33%)
May 17, 2018 31.47 32.35 31.47 31.82 2,491,764 +0.20(+0.63%)
May 16, 2018 31.59 31.84 31.39 31.62 2,213,853 +0.09(+0.29%)
May 15, 2018 31.00 31.57 30.94 31.53 4,642,733 +0.22(+0.70%)
May 14, 2018 32.28 32.70 31.30 31.31 6,309,586 -0.99(-3.07%)
May 11, 2018 31.15 32.57 31.15 32.30 9,642,980 +1.26(+4.07%)
May 10, 2018 31.14 32.04 30.62 31.04 11,378,144 +0.81(+2.67%)
May 09, 2018 30.61 30.61 28.81 30.23 10,901,611 +0.19(+0.63%)
May 08, 2018 29.60 30.17 29.04 30.04 7,517,101 +0.44(+1.49%)
May 07, 2018 29.00 29.94 28.87 29.60 5,822,960 +0.75(+2.61%)
May 04, 2018 28.78 29.18 28.06 28.85 6,764,517 -0.15(-0.53%)
May 03, 2018 28.46 29.08 28.46 29.00 7,647,673 +0.54(+1.91%)
May 02, 2018 28.98 29.50 28.10 28.46 16,000,841 -0.59(-2.03%)
May 01, 2018 35.21 35.21 28.56 29.05 25,494,520 -6.28(-17.77%)
Apr 30, 2018 34.65 35.65 34.37 35.32 3,530,949 +0.68(+1.96%)
Apr 27, 2018 35.19 35.33 34.38 34.65 1,723,160 -0.31(-0.90%)
Apr 26, 2018 34.50 35.26 34.50 34.96 2,995,636 +0.66(+1.93%)
Apr 25, 2018 34.28 34.69 33.70 34.30 1,831,974 -0.01(-0.04%)
Apr 24, 2018 35.36 35.75 33.97 34.31 2,684,501 -0.89(-2.52%)
Apr 23, 2018 35.58 35.84 34.98 35.20 2,861,199 -0.05(-0.15%)
Apr 20, 2018 36.02 36.18 35.18 35.25 2,415,820 -0.59(-1.64%)
Apr 19, 2018 35.60 35.96 35.40 35.84 2,164,927 +0.09(+0.25%)
Apr 18, 2018 35.65 35.89 34.95 35.75 2,529,307 +0.32(+0.92%)
Apr 17, 2018 34.91 35.70 34.82 35.42 4,167,183 +0.86(+2.50%)
Apr 16, 2018 34.26 34.61 33.94 34.56 1,974,311 +0.43(+1.26%)
Apr 13, 2018 34.38 34.53 33.76 34.13 3,242,081 -0.14(-0.39%)
Apr 12, 2018 33.90 34.42 33.86 34.26 4,356,297 +0.65(+1.93%)
Apr 11, 2018 33.73 33.97 33.47 33.61 1,937,530 -0.39(-1.14%)
Apr 10, 2018 33.87 34.11 33.37 34.00 4,795,971 +0.91(+2.75%)
Apr 09, 2018 32.97 33.66 32.91 33.09 3,817,522 +0.36(+1.10%)
Apr 06, 2018 33.04 33.58 32.41 32.73 4,301,078 -0.68(-2.04%)
Apr 05, 2018 33.53 33.67 33.01 33.41 3,302,323 +0.30(+0.91%)
Apr 04, 2018 32.47 33.20 32.34 33.11 3,707,157 +0.17(+0.53%)
Apr 03, 2018 33.03 33.81 32.62 32.94 3,253,763 +0.05(+0.14%)
Apr 02, 2018 33.76 34.20 32.61 32.89 4,395,989 -1.18(-3.46%)
Mar 29, 2018 34.07 34.07 34.07 0 +0.49(+1.47%)
Mar 28, 2018 34.10 34.29 33.36 33.57 5,525,357 -0.64(-1.88%)
Mar 27, 2018 35.89 36.05 33.92 34.22 3,993,665 -1.40(-3.92%)
Mar 26, 2018 35.04 35.68 34.75 35.62 3,606,403 +1.10(+3.19%)
Mar 23, 2018 34.48 35.23 34.32 34.51 3,668,774 +0.03(+0.08%)
Mar 22, 2018 34.95 35.32 34.35 34.49 4,237,334 -0.92(-2.59%)
Mar 21, 2018 36.10 36.26 35.10 35.40 4,149,648 -0.45(-1.26%)
Mar 20, 2018 35.14 35.96 35.14 35.85 6,280,861 +0.78(+2.21%)
Mar 19, 2018 35.63 35.84 34.65 35.08 3,144,862 -0.79(-2.19%)
Mar 16, 2018 36.17 36.29 35.75 35.87 3,256,458 -0.30(-0.84%)
Mar 15, 2018 35.31 36.30 35.31 36.17 3,617,419 +0.84(+2.37%)
Mar 14, 2018 34.75 35.62 34.75 35.33 3,203,547 +0.61(+1.75%)
Mar 13, 2018 35.41 35.64 34.62 34.73 3,021,400 -0.58(-1.64%)
Mar 12, 2018 35.23 35.34 34.65 35.31 4,498,652 +0.27(+0.78%)
Mar 09, 2018 34.72 35.08 34.48 35.03 2,709,366 +0.74(+2.17%)
Mar 08, 2018 34.16 34.42 34.04 34.29 2,008,650 +0.12(+0.34%)
Mar 07, 2018 34.29 34.18 2,424,766 +0.35(+1.04%)
Mar 06, 2018 33.56 33.89 33.10 33.82 1,987,186 +0.25(+0.75%)
Mar 05, 2018 32.97 33.63 32.80 33.57 2,747,147 +0.34(+1.02%)
Mar 02, 2018 32.33 33.29 31.59 33.23 2,570,637 +0.80(+2.45%)
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.