Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.80 30.10 28.70 28.80 855,860 -1.00(-3.36%)
May 30, 2018 29.80 30.25 29.65 29.80 559,723 +0.00(+0.00%)
May 29, 2018 29.40 29.90 29.35 29.80 424,872 +0.15(+0.51%)
May 25, 2018 29.65 29.65 29.65 0 +0.25(+0.85%)
May 24, 2018 29.75 29.75 29.00 29.40 382,041 -0.30(-1.01%)
May 23, 2018 29.85 29.95 29.50 29.70 449,332 -0.20(-0.67%)
May 22, 2018 30.25 30.35 29.85 29.90 672,520 -0.12(-0.42%)
May 21, 2018 29.95 30.50 29.85 30.02 586,177 +0.32(+1.09%)
May 18, 2018 30.10 30.10 29.55 29.70 508,009 -0.30(-1.00%)
May 17, 2018 30.25 30.35 29.85 30.00 495,826 -0.40(-1.32%)
May 16, 2018 29.65 30.65 29.45 30.40 708,551 +0.30(+1.00%)
May 15, 2018 30.35 30.55 30.00 30.10 427,788 -0.25(-0.82%)
May 14, 2018 30.55 30.70 30.35 30.35 310,147 -0.20(-0.65%)
May 11, 2018 30.70 30.75 30.30 30.55 178,423 -0.20(-0.65%)
May 10, 2018 30.85 30.90 30.45 30.75 500,902 +0.00(+0.00%)
May 09, 2018 30.35 30.75 30.10 30.75 775,799 +0.50(+1.65%)
May 08, 2018 29.80 30.45 29.80 30.25 773,376 +0.50(+1.68%)
May 07, 2018 29.95 30.05 29.60 29.75 629,175 -0.15(-0.50%)
May 04, 2018 29.80 30.18 29.55 29.90 687,612 +0.00(+0.00%)
May 03, 2018 30.10 30.30 29.68 29.90 414,482 -0.40(-1.32%)
May 02, 2018 30.35 30.50 30.05 30.30 367,602 +0.00(+0.00%)
May 01, 2018 29.55 30.35 29.45 30.30 512,294 +0.80(+2.71%)
Apr 30, 2018 29.75 29.95 29.45 29.50 670,471 -0.25(-0.84%)
Apr 27, 2018 30.55 30.90 29.70 29.75 645,619 -0.90(-2.94%)
Apr 26, 2018 31.10 31.40 30.27 30.65 696,029 -0.30(-0.97%)
Apr 25, 2018 32.05 32.40 30.90 30.95 1,188,058 -0.80(-2.52%)
Apr 24, 2018 32.40 34.30 31.70 31.75 3,308,829 +4.05(+14.62%)
Apr 23, 2018 27.80 28.10 27.40 27.70 865,372 +0.10(+0.36%)
Apr 20, 2018 28.05 28.40 27.60 27.60 747,169 -0.70(-2.47%)
Apr 19, 2018 28.85 28.85 27.60 28.30 404,415 -0.70(-2.41%)
Apr 18, 2018 28.45 29.07 28.45 29.00 450,126 +0.55(+1.93%)
Apr 17, 2018 28.40 28.75 28.30 28.45 585,048 +0.25(+0.89%)
Apr 16, 2018 28.70 28.70 28.05 28.20 494,359 -0.30(-1.05%)
Apr 13, 2018 28.10 28.70 28.05 28.50 703,141 +1.10(+4.01%)
Apr 12, 2018 27.15 27.65 27.15 27.40 347,062 +0.25(+0.92%)
Apr 11, 2018 26.65 27.30 26.60 27.15 574,466 +0.55(+2.07%)
Apr 10, 2018 26.40 26.85 26.40 26.60 412,476 +0.45(+1.72%)
Apr 09, 2018 26.30 26.65 26.15 26.15 385,432 -0.05(-0.19%)
Apr 06, 2018 26.20 444,606 -0.50(-1.87%)
Apr 05, 2018 26.85 27.05 26.55 26.70 333,219 +0.10(+0.38%)
Apr 04, 2018 26.00 26.75 25.85 26.60 371,296 +0.25(+0.95%)
Apr 03, 2018 26.10 26.50 25.85 26.35 455,790 +0.35(+1.35%)
Apr 02, 2018 26.05 26.25 25.65 26.00 610,814 -0.15(-0.57%)
Mar 29, 2018 26.15 26.15 26.15 0 +0.20(+0.77%)
Mar 28, 2018 26.10 26.35 25.75 25.95 960,348 -0.20(-0.76%)
Mar 27, 2018 26.45 26.65 26.10 26.15 393,013 -0.30(-1.13%)
Mar 26, 2018 26.45 26.55 25.80 26.45 772,435 +0.35(+1.34%)
Mar 23, 2018 26.90 26.90 26.05 26.10 548,840 -0.70(-2.61%)
Mar 22, 2018 27.60 27.66 26.75 26.80 372,771 -0.90(-3.25%)
Mar 21, 2018 27.65 28.00 27.55 27.70 263,707 +0.00(+0.00%)
Mar 20, 2018 28.15 28.25 27.60 27.70 246,074 -0.35(-1.25%)
Mar 19, 2018 28.35 28.55 27.60 28.05 382,586 -0.25(-0.88%)
Mar 16, 2018 27.90 28.50 27.90 28.30 1,114,086 +0.40(+1.43%)
Mar 15, 2018 27.95 28.20 27.65 27.90 380,668 +0.00(+0.00%)
Mar 14, 2018 28.70 28.70 27.80 27.90 519,920 -0.65(-2.28%)
Mar 13, 2018 28.75 29.05 28.45 28.55 551,477 -0.20(-0.70%)
Mar 12, 2018 28.75 28.90 28.45 28.75 417,447 +0.10(+0.35%)
Mar 09, 2018 28.65 28.90 28.40 28.65 455,954 +0.30(+1.06%)
Mar 08, 2018 28.35 28.70 28.15 28.35 1,081,526 +0.15(+0.53%)
Mar 07, 2018 28.10 28.45 27.80 28.20 814,741 -0.20(-0.70%)
Mar 06, 2018 28.00 28.60 27.80 28.40 569,688 +0.55(+1.97%)
Mar 05, 2018 28.05 28.35 27.52 27.85 871,583 -0.50(-1.76%)
Mar 02, 2018 27.25 28.50 27.15 28.35 917,638 +0.80(+2.90%)
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.