Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.54 30.71 30.40 30.49 130,387 -0.04(-0.15%)
Jun 28, 2018 30.18 30.62 29.82 30.54 184,932 +0.40(+1.33%)
Jun 27, 2018 30.89 30.89 30.14 30.14 167,766 -0.80(-2.59%)
Jun 26, 2018 30.49 31.11 27.65 30.94 225,766 +0.22(+0.72%)
Jun 25, 2018 30.62 30.76 30.27 30.71 419,003 -0.18(-0.58%)
Jun 22, 2018 31.02 31.11 30.54 30.89 321,315 -0.13(-0.43%)
Jun 21, 2018 31.60 31.60 30.89 31.02 308,646 -0.58(-1.83%)
Jun 20, 2018 31.47 31.87 31.20 31.60 362,846 +0.13(+0.42%)
Jun 19, 2018 32.00 32.14 31.25 31.47 161,856 -0.76(-2.34%)
Jun 18, 2018 32.54 32.55 31.56 32.22 151,997 -0.36(-1.09%)
Jun 15, 2018 32.67 31.82 32.58 340,448 +0.76(+2.37%)
Jun 14, 2018 31.47 31.96 31.27 31.82 195,957 +0.36(+1.13%)
Jun 13, 2018 30.98 31.60 30.85 31.47 420,867 +0.58(+1.87%)
Jun 12, 2018 30.80 30.94 30.54 30.89 108,023 +0.04(+0.14%)
Jun 11, 2018 31.29 31.34 30.67 30.85 224,600 -0.22(-0.72%)
Jun 08, 2018 30.40 31.25 30.40 31.07 301,395 +0.62(+2.04%)
Jun 07, 2018 30.31 30.54 30.20 30.45 220,175 +0.15(+0.50%)
Jun 06, 2018 30.03 30.38 29.63 30.30 221,463 +0.22(+0.74%)
Jun 05, 2018 29.54 30.21 29.45 30.07 182,909 +0.66(+2.26%)
Jun 04, 2018 28.57 29.56 28.48 29.41 298,737 +0.66(+2.31%)
Jun 01, 2018 28.83 29.45 28.17 28.75 323,643 -1.06(-3.57%)
May 31, 2018 30.03 30.25 29.72 29.81 338,214 -0.04(-0.15%)
May 30, 2018 29.54 30.34 29.28 29.85 301,363 +0.53(+1.81%)
May 29, 2018 29.01 29.50 28.92 29.32 305,660 +0.35(+1.22%)
May 25, 2018 28.97 28.97 28.97 0 +0.00(+0.00%)
May 24, 2018 28.79 29.23 28.75 28.97 245,474 +0.09(+0.31%)
May 23, 2018 28.70 29.06 28.48 28.88 236,078 +0.00(+0.00%)
May 22, 2018 29.23 29.37 28.83 28.88 173,435 -0.40(-1.36%)
May 21, 2018 29.10 29.37 29.10 29.28 170,486 +0.35(+1.23%)
May 18, 2018 28.83 29.14 28.83 28.92 144,183 +0.13(+0.46%)
May 17, 2018 28.79 29.19 28.21 28.79 579,739 +0.00(+0.00%)
May 16, 2018 28.79 29.28 28.61 28.79 164,361 +0.00(+0.00%)
May 15, 2018 28.30 28.88 28.04 28.79 195,010 +0.44(+1.56%)
May 14, 2018 29.06 29.10 28.24 28.35 186,460 -0.58(-1.99%)
May 11, 2018 28.79 29.10 28.61 28.92 305,979 +0.22(+0.77%)
May 10, 2018 29.19 29.28 28.66 28.70 258,979 -0.49(-1.67%)
May 09, 2018 29.37 29.72 28.83 29.19 310,899 -0.13(-0.45%)
May 08, 2018 28.30 29.32 28.25 29.32 403,960 +1.06(+3.76%)
May 07, 2018 27.73 28.70 27.55 28.26 726,559 +0.66(+2.41%)
May 04, 2018 27.46 27.86 27.28 27.59 304,542 +0.22(+0.81%)
May 03, 2018 26.09 27.55 26.09 27.37 499,315 +1.20(+4.57%)
May 02, 2018 23.12 26.58 22.72 26.18 799,398 +2.70(+11.51%)
May 01, 2018 23.52 24.01 22.94 23.47 621,576 -0.04(-0.19%)
Apr 30, 2018 23.96 24.09 23.52 23.52 232,211 -0.31(-1.30%)
Apr 27, 2018 24.40 24.40 22.68 23.83 247,378 -0.49(-2.00%)
Apr 26, 2018 24.49 25.69 24.23 24.32 230,222 +0.00(+0.00%)
Apr 25, 2018 24.80 24.80 23.78 24.32 182,153 -0.44(-1.79%)
Apr 24, 2018 25.20 25.29 24.58 24.76 133,818 -0.31(-1.24%)
Apr 23, 2018 25.29 25.29 24.89 25.07 89,559 -0.09(-0.35%)
Apr 20, 2018 25.87 26.27 25.07 25.16 130,227 -0.80(-3.07%)
Apr 19, 2018 25.73 26.04 25.47 25.95 76,533 +0.22(+0.86%)
Apr 18, 2018 25.82 26.31 25.64 25.73 165,272 -0.09(-0.34%)
Apr 17, 2018 25.38 25.82 25.27 25.82 176,793 +0.58(+2.28%)
Apr 16, 2018 24.63 25.57 24.49 25.25 487,946 +0.75(+3.07%)
Apr 13, 2018 24.54 24.63 24.32 24.49 91,892 +0.13(+0.55%)
Apr 12, 2018 24.32 24.54 24.14 24.36 93,212 +0.09(+0.37%)
Apr 11, 2018 24.49 24.58 24.09 24.27 76,049 -0.27(-1.08%)
Apr 10, 2018 24.23 24.67 24.04 24.54 143,020 +0.49(+2.03%)
Apr 09, 2018 24.09 24.45 23.96 24.05 107,733 -0.09(-0.37%)
Apr 06, 2018 24.40 24.71 24.05 24.14 137,081 -0.44(-1.80%)
Apr 05, 2018 24.40 24.71 24.14 24.58 100,595 +0.44(+1.84%)
Apr 04, 2018 23.87 24.27 23.78 24.14 120,752 -0.09(-0.37%)
Apr 03, 2018 23.47 24.32 23.16 24.23 187,158 +0.89(+3.79%)
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.