Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.41 30.89 30.19 30.77 664,331 +0.73(+2.43%)
Jun 28, 2018 29.63 30.06 29.36 30.04 467,128 +0.31(+1.04%)
Jun 27, 2018 30.23 30.25 29.61 29.73 497,749 -0.38(-1.26%)
Jun 26, 2018 30.08 30.50 29.81 30.11 524,018 +0.70(+2.38%)
Jun 25, 2018 29.88 29.98 29.27 29.41 284,385 -0.54(-1.80%)
Jun 22, 2018 30.49 30.68 29.61 29.95 831,217 -0.44(-1.45%)
Jun 21, 2018 30.80 30.96 30.27 30.39 253,296 -0.36(-1.17%)
Jun 20, 2018 30.90 30.91 30.12 30.75 271,774 +0.05(+0.16%)
Jun 19, 2018 30.79 31.14 30.53 30.70 328,534 -0.17(-0.55%)
Jun 18, 2018 31.30 31.73 30.73 30.87 380,524 -0.66(-2.09%)
Jun 15, 2018 31.79 31.29 31.53 648,437 -0.26(-0.82%)
Jun 14, 2018 32.10 32.36 31.52 31.79 467,128 -0.26(-0.81%)
Jun 13, 2018 33.12 33.12 31.71 32.05 494,278 -1.14(-3.43%)
Jun 12, 2018 32.58 33.22 32.46 33.19 287,033 +0.65(+2.00%)
Jun 11, 2018 32.61 32.86 32.33 32.54 434,157 -0.16(-0.49%)
Jun 08, 2018 32.07 32.86 31.99 32.70 960,327 +0.58(+1.81%)
Jun 07, 2018 32.15 32.50 31.90 32.12 606,886 +0.08(+0.25%)
Jun 06, 2018 32.04 31.26 32.04 321,553 +0.26(+0.82%)
Jun 05, 2018 31.64 31.86 31.56 31.78 392,305 +0.10(+0.32%)
Jun 04, 2018 31.94 32.28 31.64 31.68 567,933 -0.09(-0.28%)
Jun 01, 2018 31.97 31.99 31.42 31.77 487,211 +0.19(+0.60%)
May 31, 2018 31.84 32.00 31.58 31.58 458,581 -0.23(-0.72%)
May 30, 2018 32.37 32.52 31.68 31.81 624,288 -0.29(-0.90%)
May 29, 2018 31.38 32.38 31.38 32.10 874,706 +0.46(+1.45%)
May 25, 2018 31.64 31.64 31.64 0 +0.61(+1.97%)
May 24, 2018 30.77 31.17 30.57 31.03 760,446 +0.24(+0.78%)
May 23, 2018 30.15 30.93 30.13 30.79 609,818 +0.60(+1.99%)
May 22, 2018 30.48 30.59 29.75 30.19 497,788 -0.58(-1.88%)
May 21, 2018 30.76 31.00 30.34 30.77 481,125 +0.22(+0.72%)
May 18, 2018 30.09 30.60 29.87 30.55 417,839 +0.51(+1.70%)
May 17, 2018 29.27 30.14 29.27 30.04 596,462 +0.80(+2.74%)
May 16, 2018 28.98 29.37 28.48 29.24 951,262 +0.26(+0.90%)
May 15, 2018 30.10 30.11 28.80 28.98 735,613 -1.57(-5.14%)
May 14, 2018 30.86 31.12 30.23 30.55 532,616 -0.30(-0.97%)
May 11, 2018 30.91 31.39 30.74 30.85 454,807 -0.13(-0.42%)
May 10, 2018 31.02 31.23 30.66 30.98 376,291 +0.05(+0.16%)
May 09, 2018 32.33 32.48 30.91 30.93 546,063 -1.31(-4.06%)
May 08, 2018 31.98 32.39 31.80 32.24 783,076 +0.44(+1.38%)
May 07, 2018 32.52 32.69 31.68 31.80 944,868 -0.51(-1.58%)
May 04, 2018 31.70 32.64 31.10 32.31 1,242,160 +0.92(+2.93%)
May 03, 2018 30.39 32.51 30.39 31.39 1,613,243 +2.14(+7.32%)
May 02, 2018 29.56 29.69 28.99 29.25 1,246,542 -0.38(-1.28%)
May 01, 2018 28.93 29.70 28.86 29.63 584,057 +0.62(+2.14%)
Apr 30, 2018 29.75 29.84 28.90 29.01 1,150,437 -0.73(-2.45%)
Apr 27, 2018 29.47 29.82 29.28 29.74 309,975 +0.30(+1.02%)
Apr 26, 2018 29.13 29.64 28.56 29.44 394,230 +0.43(+1.48%)
Apr 25, 2018 28.46 29.05 28.11 29.01 314,688 +0.52(+1.83%)
Apr 24, 2018 28.87 29.20 28.27 28.49 395,334 -0.11(-0.38%)
Apr 23, 2018 28.46 28.73 28.28 28.60 352,195 +0.26(+0.92%)
Apr 20, 2018 28.79 29.07 28.21 28.34 570,018 -0.41(-1.43%)
Apr 19, 2018 29.58 29.58 28.09 28.75 471,557 -0.91(-3.07%)
Apr 18, 2018 29.53 29.70 29.37 29.66 409,097 +0.20(+0.68%)
Apr 17, 2018 29.42 29.57 29.22 29.46 337,497 +0.29(+0.99%)
Apr 16, 2018 29.13 29.34 28.83 29.17 311,304 +0.29(+1.00%)
Apr 13, 2018 29.02 29.15 28.47 28.88 668,345 +0.05(+0.17%)
Apr 12, 2018 28.90 28.99 28.33 28.83 566,094 +0.08(+0.28%)
Apr 11, 2018 28.88 29.33 28.70 28.75 491,308 -0.31(-1.07%)
Apr 10, 2018 29.24 29.27 28.67 29.06 432,276 +0.26(+0.90%)
Apr 09, 2018 29.01 29.19 28.65 28.80 451,619 -0.02(-0.07%)
Apr 06, 2018 29.23 29.63 28.41 28.82 576,147 -0.68(-2.31%)
Apr 05, 2018 29.19 29.79 29.03 29.50 600,938 +0.48(+1.65%)
Apr 04, 2018 27.48 29.19 27.43 29.02 652,198 +1.28(+4.61%)
Apr 03, 2018 27.32 27.79 26.94 27.74 578,077 +0.59(+2.17%)
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.