Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.65 34.70 34.21 34.26 342,775 -0.44(-1.27%)
May 30, 2018 34.45 34.76 34.42 34.70 253,313 +0.51(+1.49%)
May 29, 2018 34.57 34.72 34.00 34.19 182,546 -0.65(-1.87%)
May 25, 2018 34.84 34.84 34.84 0 -0.30(-0.85%)
May 24, 2018 34.94 35.49 34.82 35.14 141,906 +0.17(+0.49%)
May 23, 2018 34.84 35.00 34.63 34.97 143,542 +0.02(+0.06%)
May 22, 2018 35.67 35.67 34.95 34.95 256,846 -0.67(-1.88%)
May 21, 2018 35.13 35.72 34.92 35.62 258,357 +0.73(+2.09%)
May 18, 2018 34.22 35.29 34.17 34.89 382,291 +0.81(+2.38%)
May 17, 2018 34.24 34.47 33.88 34.08 197,593 -0.20(-0.58%)
May 16, 2018 33.56 34.48 33.56 34.28 142,073 +0.83(+2.48%)
May 15, 2018 33.61 33.74 33.30 33.45 227,697 -0.26(-0.77%)
May 14, 2018 33.79 33.96 33.50 33.71 175,839 +0.08(+0.24%)
May 11, 2018 33.73 33.97 33.37 33.63 157,768 -0.02(-0.06%)
May 10, 2018 33.33 33.71 33.20 33.65 238,507 +0.42(+1.26%)
May 09, 2018 32.90 33.32 32.78 33.23 248,789 +0.40(+1.22%)
May 08, 2018 32.15 32.96 32.15 32.83 206,060 +0.67(+2.08%)
May 07, 2018 31.89 32.45 31.89 32.16 198,817 +0.42(+1.32%)
May 04, 2018 31.92 32.43 31.67 31.74 271,717 -0.28(-0.87%)
May 03, 2018 31.96 32.32 31.77 32.02 319,458 +0.00(+0.00%)
May 02, 2018 31.61 32.34 31.61 32.02 151,848 +0.37(+1.17%)
May 01, 2018 31.49 31.72 30.35 31.65 271,784 +0.01(+0.03%)
Apr 30, 2018 31.75 32.11 31.58 31.64 255,422 -0.07(-0.22%)
Apr 27, 2018 31.79 31.90 31.42 31.71 108,958 -0.09(-0.28%)
Apr 26, 2018 31.67 31.89 31.41 31.80 165,152 +0.12(+0.38%)
Apr 25, 2018 31.49 31.92 31.11 31.68 122,781 +0.27(+0.86%)
Apr 24, 2018 32.74 32.84 30.95 31.41 247,944 -1.28(-3.92%)
Apr 23, 2018 32.35 32.99 32.35 32.69 256,878 +0.54(+1.68%)
Apr 20, 2018 32.49 32.57 32.10 32.15 182,896 -0.38(-1.17%)
Apr 19, 2018 32.90 33.14 32.45 32.53 194,995 -0.49(-1.48%)
Apr 18, 2018 33.15 33.41 32.79 33.02 200,825 +0.10(+0.30%)
Apr 17, 2018 32.97 33.34 32.85 32.92 273,504 +0.27(+0.83%)
Apr 16, 2018 32.88 32.97 32.61 32.65 240,303 +0.07(+0.21%)
Apr 13, 2018 32.90 32.99 32.57 32.58 181,730 -0.12(-0.37%)
Apr 12, 2018 32.32 32.91 32.10 32.70 297,076 +0.49(+1.52%)
Apr 11, 2018 32.28 32.28 31.81 32.21 195,134 -0.30(-0.92%)
Apr 10, 2018 31.60 32.61 31.60 32.51 276,051 +1.36(+4.37%)
Apr 09, 2018 31.93 31.93 31.12 31.15 319,003 -0.51(-1.61%)
Apr 06, 2018 32.17 32.66 31.26 31.66 191,175 -0.69(-2.13%)
Apr 05, 2018 32.59 32.62 32.10 32.35 270,205 -0.07(-0.22%)
Apr 04, 2018 31.12 32.52 31.12 32.42 299,125 +0.82(+2.59%)
Apr 03, 2018 31.62 31.79 31.11 31.60 218,710 +0.20(+0.64%)
Apr 02, 2018 32.42 32.44 31.08 31.40 436,317 -1.08(-3.33%)
Mar 29, 2018 32.48 32.48 32.48 0 +0.54(+1.69%)
Mar 28, 2018 32.21 32.21 31.66 31.94 398,752 -0.21(-0.65%)
Mar 27, 2018 32.40 32.46 31.90 32.15 264,648 -0.19(-0.59%)
Mar 26, 2018 31.87 32.40 31.56 32.34 241,991 +1.02(+3.26%)
Mar 23, 2018 31.77 31.84 31.16 31.32 379,147 -0.45(-1.42%)
Mar 22, 2018 31.83 32.21 31.70 31.77 374,931 -0.34(-1.06%)
Mar 21, 2018 31.45 32.30 31.27 32.11 162,013 +0.57(+1.81%)
Mar 20, 2018 31.25 31.67 30.66 31.54 195,677 +0.35(+1.12%)
Mar 19, 2018 31.38 31.38 30.58 31.19 122,861 -0.24(-0.76%)
Mar 16, 2018 31.06 31.54 30.49 31.43 326,323 +0.33(+1.06%)
Mar 15, 2018 31.62 31.75 30.99 31.10 219,629 -0.40(-1.27%)
Mar 14, 2018 31.82 31.86 31.49 31.50 199,740 -0.16(-0.51%)
Mar 13, 2018 31.71 31.98 31.48 31.66 155,094 +0.12(+0.38%)
Mar 12, 2018 31.95 32.17 31.51 31.54 247,749 -0.37(-1.16%)
Mar 09, 2018 31.28 31.93 31.04 31.91 132,411 +0.77(+2.47%)
Mar 08, 2018 30.81 31.22 30.61 31.14 108,021 +0.44(+1.43%)
Mar 07, 2018 30.77 30.70 200,168 +0.17(+0.56%)
Mar 06, 2018 30.71 30.71 30.04 30.53 214,358 -0.02(-0.07%)
Mar 05, 2018 30.23 30.77 30.00 30.55 224,381 +0.10(+0.33%)
Mar 02, 2018 30.53 30.73 29.69 30.45 335,711 -0.36(-1.17%)
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.