Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.52 31.66 31.29 31.50 3,948,510 -0.12(-0.37%)
May 30, 2018 31.21 31.65 31.19 31.62 3,149,948 +0.68(+2.21%)
May 29, 2018 30.91 31.04 30.75 30.93 2,749,426 -0.05(-0.15%)
May 25, 2018 30.98 30.98 30.98 0 -0.14(-0.45%)
May 24, 2018 31.34 31.39 31.00 31.12 2,755,585 -0.12(-0.37%)
May 23, 2018 31.30 31.38 31.14 31.24 3,571,178 -0.12(-0.37%)
May 22, 2018 31.52 31.63 31.34 31.35 4,168,496 +0.22(+0.70%)
May 21, 2018 31.17 31.28 31.08 31.14 2,120,618 +0.02(+0.05%)
May 18, 2018 31.22 31.32 31.02 31.12 4,020,847 -0.05(-0.17%)
May 17, 2018 31.16 31.30 31.04 31.17 2,360,470 +0.17(+0.55%)
May 16, 2018 30.96 31.21 30.88 31.00 2,789,065 +0.12(+0.38%)
May 15, 2018 30.88 30.96 30.72 30.89 2,253,070 -0.24(-0.77%)
May 14, 2018 31.31 31.36 31.10 31.13 2,430,651 +0.01(+0.03%)
May 11, 2018 30.85 31.20 30.84 31.12 3,108,300 +0.09(+0.28%)
May 10, 2018 30.87 31.10 30.82 31.03 2,352,461 +0.16(+0.51%)
May 09, 2018 30.46 30.94 30.40 30.88 3,374,394 +0.47(+1.54%)
May 08, 2018 30.32 30.55 30.23 30.41 3,118,485 -0.18(-0.60%)
May 07, 2018 30.58 30.80 30.53 30.59 2,617,074 +0.02(+0.08%)
May 04, 2018 30.32 30.64 30.29 30.57 2,257,396 +0.17(+0.56%)
May 03, 2018 30.36 30.49 30.22 30.40 2,702,721 +0.07(+0.23%)
May 02, 2018 30.60 30.65 30.31 30.33 3,362,794 -0.41(-1.32%)
May 01, 2018 30.75 30.80 30.55 30.74 3,037,822 -0.05(-0.17%)
Apr 30, 2018 30.82 31.05 30.74 30.79 3,102,561 -0.35(-1.11%)
Apr 27, 2018 30.82 31.25 30.72 31.14 6,307,852 +0.28(+0.90%)
Apr 26, 2018 30.62 30.94 30.45 30.86 5,167,620 +0.83(+2.76%)
Apr 25, 2018 30.39 30.41 29.87 30.03 7,709,147 -1.17(-3.74%)
Apr 24, 2018 31.21 31.42 30.99 31.20 5,264,385 +0.24(+0.77%)
Apr 23, 2018 30.84 30.98 30.82 30.96 4,412,932 +0.25(+0.82%)
Apr 20, 2018 30.67 30.81 30.62 30.71 3,809,077 +0.09(+0.30%)
Apr 19, 2018 30.93 30.98 30.50 30.62 4,184,079 -0.43(-1.38%)
Apr 18, 2018 31.18 31.21 30.93 31.05 4,454,406 -0.05(-0.17%)
Apr 17, 2018 31.12 31.17 31.06 31.10 3,103,759 +0.03(+0.10%)
Apr 16, 2018 31.20 31.21 30.89 31.07 2,281,912 -0.08(-0.27%)
Apr 13, 2018 31.11 31.28 31.07 31.15 2,201,982 -0.03(-0.10%)
Apr 12, 2018 31.40 31.45 31.18 31.18 3,511,997 +0.04(+0.12%)
Apr 11, 2018 31.28 31.42 31.11 31.15 3,887,702 -0.31(-1.00%)
Apr 10, 2018 31.30 31.54 31.28 31.46 4,829,057 +0.53(+1.71%)
Apr 09, 2018 30.94 31.19 30.79 30.93 4,231,115 +0.28(+0.90%)
Apr 06, 2018 30.83 30.95 30.49 30.65 5,302,985 +0.05(+0.18%)
Apr 05, 2018 30.50 30.72 30.39 30.60 3,965,094 -0.05(-0.15%)
Apr 04, 2018 30.06 30.71 30.06 30.65 5,085,835 +0.49(+1.63%)
Apr 03, 2018 29.97 30.17 29.70 30.16 3,790,781 +0.33(+1.11%)
Apr 02, 2018 29.94 30.07 29.61 29.83 3,610,714 -0.17(-0.56%)
Mar 29, 2018 29.99 29.99 29.99 0 -0.24(-0.79%)
Mar 28, 2018 30.06 30.57 30.06 30.23 8,112,055 +0.76(+2.58%)
Mar 27, 2018 29.86 29.88 29.36 29.47 8,817,325 +0.74(+2.56%)
Mar 26, 2018 28.90 28.94 28.29 28.73 3,825,324 +0.01(+0.03%)
Mar 23, 2018 29.10 29.20 28.69 28.73 10,249,144 +0.97(+3.51%)
Mar 22, 2018 28.02 28.06 27.74 27.75 3,797,644 -0.47(-1.66%)
Mar 21, 2018 28.29 28.38 28.10 28.22 2,582,393 +0.00(+0.00%)
Mar 20, 2018 28.27 28.36 28.14 28.22 2,535,740 -0.10(-0.35%)
Mar 19, 2018 28.62 28.64 28.15 28.32 2,788,372 -0.30(-1.05%)
Mar 16, 2018 28.48 28.69 28.47 28.62 2,173,614 +0.28(+0.97%)
Mar 15, 2018 28.39 28.68 28.28 28.34 2,146,698 -0.15(-0.51%)
Mar 14, 2018 28.67 28.71 28.33 28.49 2,659,754 -0.02(-0.05%)
Mar 13, 2018 28.68 28.83 28.43 28.50 2,634,164 -0.40(-1.38%)
Mar 12, 2018 28.84 28.97 28.76 28.90 2,750,910 +0.22(+0.78%)
Mar 09, 2018 28.76 28.78 28.59 28.68 3,108,210 -0.12(-0.43%)
Mar 08, 2018 28.81 29.00 28.69 28.80 4,726,173 +0.20(+0.70%)
Mar 07, 2018 28.63 28.35 28.60 3,418,097 +0.25(+0.89%)
Mar 06, 2018 28.46 28.54 28.24 28.35 3,180,435 +0.12(+0.41%)
Mar 05, 2018 27.93 28.31 27.90 28.24 3,127,829 +0.43(+1.55%)
Mar 02, 2018 27.65 27.82 27.61 27.81 2,363,004 +0.19(+0.69%)
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.