Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.03 29.49 29.03 29.38 71,421 +0.12(+0.41%)
May 30, 2018 28.90 29.46 28.75 29.26 124,913 +0.58(+2.02%)
May 29, 2018 28.56 29.15 28.56 28.68 101,595 -0.14(-0.49%)
May 25, 2018 28.82 28.82 28.82 0 -0.06(-0.21%)
May 24, 2018 28.98 29.25 28.68 28.88 109,652 -0.31(-1.06%)
May 23, 2018 29.23 29.62 29.09 29.19 184,373 -0.20(-0.68%)
May 22, 2018 29.73 29.81 29.21 29.39 170,565 -0.25(-0.84%)
May 21, 2018 29.81 29.92 29.56 29.64 129,604 -0.22(-0.74%)
May 18, 2018 29.75 30.21 29.71 29.86 171,056 +0.00(+0.00%)
May 17, 2018 30.06 30.63 29.77 29.86 179,873 +0.00(+0.00%)
May 16, 2018 29.82 30.03 29.68 29.86 86,548 +0.17(+0.57%)
May 15, 2018 29.56 29.76 29.50 29.69 117,052 +0.00(+0.00%)
May 14, 2018 29.08 29.80 29.08 29.69 77,760 +0.60(+2.06%)
May 11, 2018 29.24 29.68 28.88 29.09 172,239 -0.07(-0.24%)
May 10, 2018 29.27 29.43 29.09 29.16 130,856 +0.08(+0.28%)
May 09, 2018 28.88 29.48 28.88 29.08 114,191 +0.37(+1.29%)
May 08, 2018 28.89 28.97 28.12 28.71 101,917 +0.03(+0.10%)
May 07, 2018 29.15 29.41 28.52 28.68 176,986 -0.24(-0.83%)
May 04, 2018 28.55 28.94 28.45 28.92 101,533 +0.37(+1.30%)
May 03, 2018 28.89 29.18 28.12 28.55 142,267 -0.22(-0.76%)
May 02, 2018 29.04 29.83 28.72 28.77 95,425 -0.48(-1.64%)
May 01, 2018 28.60 29.52 28.60 29.25 90,788 -0.06(-0.20%)
Apr 30, 2018 29.30 29.78 29.09 29.31 143,627 -0.05(-0.17%)
Apr 27, 2018 29.26 29.56 28.78 29.36 100,997 -0.43(-1.44%)
Apr 26, 2018 30.04 30.55 29.36 29.79 116,713 -0.19(-0.63%)
Apr 25, 2018 29.20 30.11 29.05 29.98 101,285 +0.68(+2.32%)
Apr 24, 2018 30.20 30.40 29.23 29.30 143,747 -0.87(-2.88%)
Apr 23, 2018 29.55 31.09 29.45 30.17 204,028 +0.86(+2.93%)
Apr 20, 2018 29.06 29.66 28.89 29.31 154,388 +0.46(+1.59%)
Apr 19, 2018 29.43 29.66 28.74 28.85 78,836 -0.54(-1.84%)
Apr 18, 2018 29.37 29.97 29.37 29.39 93,621 +0.13(+0.44%)
Apr 17, 2018 29.30 30.16 29.20 29.26 121,295 +0.18(+0.62%)
Apr 16, 2018 27.98 29.31 27.80 29.08 207,740 +1.10(+3.93%)
Apr 13, 2018 28.25 28.43 27.63 27.98 141,802 -0.24(-0.85%)
Apr 12, 2018 28.60 28.60 27.98 28.22 176,797 -0.25(-0.88%)
Apr 11, 2018 27.96 28.63 27.69 28.47 131,173 +0.37(+1.32%)
Apr 10, 2018 27.74 28.34 27.30 28.10 145,429 +0.85(+3.12%)
Apr 09, 2018 27.66 27.75 27.18 27.25 90,889 -0.10(-0.37%)
Apr 06, 2018 27.45 27.86 27.09 27.35 138,162 -0.49(-1.76%)
Apr 05, 2018 27.85 28.23 27.65 27.84 86,587 +0.13(+0.47%)
Apr 04, 2018 27.43 28.10 27.43 27.71 120,375 -0.08(-0.29%)
Apr 03, 2018 27.37 27.89 26.88 27.79 146,567 +0.39(+1.42%)
Apr 02, 2018 27.60 27.99 27.07 27.40 81,853 -0.17(-0.62%)
Mar 29, 2018 27.57 27.57 27.57 0 +0.63(+2.34%)
Mar 28, 2018 26.95 27.95 26.91 26.94 160,062 +0.02(+0.07%)
Mar 27, 2018 26.94 27.35 26.50 26.92 141,808 +0.19(+0.71%)
Mar 26, 2018 26.70 27.16 26.09 26.73 241,652 +0.23(+0.87%)
Mar 23, 2018 27.14 27.22 26.48 26.50 213,723 -0.74(-2.72%)
Mar 22, 2018 27.73 27.96 27.00 27.24 205,173 -0.65(-2.33%)
Mar 21, 2018 27.82 28.22 27.70 27.89 184,292 -0.03(-0.11%)
Mar 20, 2018 28.80 28.88 27.81 27.92 190,693 -0.86(-2.99%)
Mar 19, 2018 29.55 29.65 28.42 28.78 226,552 -0.74(-2.51%)
Mar 16, 2018 28.80 30.21 28.80 29.52 658,042 +0.51(+1.76%)
Mar 15, 2018 30.17 30.48 27.50 29.01 425,835 -1.19(-3.94%)
Mar 14, 2018 30.52 30.77 30.08 30.20 165,067 -0.27(-0.89%)
Mar 13, 2018 30.17 30.65 30.05 30.47 158,143 +0.41(+1.36%)
Mar 12, 2018 29.17 30.43 29.17 30.06 152,645 +0.89(+3.05%)
Mar 09, 2018 29.09 29.31 28.60 29.17 124,653 +0.20(+0.69%)
Mar 08, 2018 29.13 29.25 28.68 28.97 93,619 -0.06(-0.21%)
Mar 07, 2018 29.50 29.03 180,653 +0.31(+1.08%)
Mar 06, 2018 29.00 29.15 28.54 28.72 128,973 -0.11(-0.38%)
Mar 05, 2018 28.55 29.22 28.55 28.83 68,734 +0.19(+0.66%)
Mar 02, 2018 29.15 29.15 28.50 28.64 136,609 -0.73(-2.49%)
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.