Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.34 28.36 27.61 27.78 177,166 -0.54(-1.91%)
May 30, 2018 28.78 29.06 28.20 28.32 191,441 -0.29(-1.01%)
May 29, 2018 28.34 28.94 28.34 28.61 449,601 +0.03(+0.10%)
May 25, 2018 28.58 28.58 28.58 0 +0.51(+1.82%)
May 24, 2018 28.33 28.62 27.91 28.07 249,207 -0.34(-1.20%)
May 23, 2018 27.93 28.66 27.92 28.41 179,742 +0.35(+1.25%)
May 22, 2018 28.40 28.50 27.89 28.06 168,599 -0.55(-1.92%)
May 21, 2018 28.81 29.08 28.49 28.61 132,614 +0.02(+0.07%)
May 18, 2018 28.27 28.66 28.06 28.59 519,162 +0.37(+1.31%)
May 17, 2018 28.04 28.46 27.95 28.22 248,962 +0.16(+0.57%)
May 16, 2018 27.70 28.20 27.44 28.06 419,549 +0.36(+1.30%)
May 15, 2018 29.00 29.04 27.56 27.70 297,366 -1.64(-5.59%)
May 14, 2018 29.92 30.00 29.28 29.34 310,102 -0.54(-1.81%)
May 11, 2018 30.03 30.33 29.82 29.88 104,632 -0.16(-0.53%)
May 10, 2018 30.12 30.48 30.00 30.04 98,034 -0.03(-0.10%)
May 09, 2018 31.15 31.15 29.90 30.07 153,166 -0.92(-2.97%)
May 08, 2018 30.92 31.30 30.57 30.99 110,005 +0.11(+0.36%)
May 07, 2018 30.96 31.10 30.68 30.88 69,491 +0.07(+0.23%)
May 04, 2018 30.29 31.09 30.12 30.81 92,323 +0.36(+1.18%)
May 03, 2018 30.17 30.70 29.91 30.45 148,010 +0.26(+0.86%)
May 02, 2018 30.76 30.95 30.11 30.19 157,671 -0.52(-1.69%)
May 01, 2018 30.36 30.89 30.11 30.71 172,842 +0.23(+0.75%)
Apr 30, 2018 31.96 32.33 30.43 30.48 273,691 -1.42(-4.45%)
Apr 27, 2018 31.57 31.96 31.15 31.90 186,779 +0.26(+0.82%)
Apr 26, 2018 31.57 31.95 30.22 31.64 519,631 +0.28(+0.89%)
Apr 25, 2018 31.10 32.00 29.03 31.36 661,347 -0.76(-2.37%)
Apr 24, 2018 32.72 33.10 31.97 32.12 199,587 -0.22(-0.68%)
Apr 23, 2018 32.62 32.70 32.09 32.34 203,877 -0.24(-0.74%)
Apr 20, 2018 33.03 33.70 32.52 32.58 132,147 -0.44(-1.33%)
Apr 19, 2018 34.08 34.08 32.56 33.02 214,803 -1.20(-3.51%)
Apr 18, 2018 34.22 34.54 34.11 34.22 109,993 +0.09(+0.26%)
Apr 17, 2018 33.44 34.15 33.30 34.13 249,136 +0.95(+2.86%)
Apr 16, 2018 32.85 33.50 32.62 33.18 178,146 +0.58(+1.78%)
Apr 13, 2018 32.93 32.93 32.13 32.60 290,724 -0.07(-0.21%)
Apr 12, 2018 33.42 33.45 32.49 32.67 239,201 -0.60(-1.80%)
Apr 11, 2018 34.09 34.46 33.22 33.27 244,913 -0.97(-2.83%)
Apr 10, 2018 34.08 34.30 33.66 34.24 222,215 +0.69(+2.06%)
Apr 09, 2018 33.52 33.76 33.14 33.55 323,801 +0.20(+0.60%)
Apr 06, 2018 33.97 34.29 33.07 33.35 170,983 -0.91(-2.66%)
Apr 05, 2018 33.53 34.51 33.39 34.26 231,844 +1.03(+3.10%)
Apr 04, 2018 31.48 33.39 31.48 33.23 247,340 +1.47(+4.63%)
Apr 03, 2018 30.67 31.76 30.42 31.76 241,326 +1.24(+4.06%)
Apr 02, 2018 31.83 32.03 30.14 30.52 176,531 -1.33(-4.18%)
Mar 29, 2018 31.85 31.85 31.85 0 +0.60(+1.92%)
Mar 28, 2018 31.19 31.51 31.00 31.25 186,098 +0.07(+0.22%)
Mar 27, 2018 32.11 32.11 31.07 31.18 127,796 -0.77(-2.41%)
Mar 26, 2018 31.88 31.96 31.26 31.95 93,779 +0.57(+1.82%)
Mar 23, 2018 31.81 32.38 31.38 31.38 158,120 -0.15(-0.48%)
Mar 22, 2018 32.03 32.54 31.53 31.53 142,274 -0.81(-2.50%)
Mar 21, 2018 31.63 32.42 31.51 32.34 138,829 +0.80(+2.54%)
Mar 20, 2018 31.49 31.73 31.35 31.54 126,804 +0.15(+0.48%)
Mar 19, 2018 31.01 31.44 30.77 31.39 144,821 +0.23(+0.74%)
Mar 16, 2018 30.84 31.37 30.74 31.16 396,001 +0.37(+1.20%)
Mar 15, 2018 31.54 31.64 30.53 30.79 235,085 -0.71(-2.25%)
Mar 14, 2018 31.73 31.73 31.24 31.50 241,674 -0.11(-0.35%)
Mar 13, 2018 31.44 31.79 31.35 31.61 165,593 +0.25(+0.80%)
Mar 12, 2018 31.06 31.39 30.94 31.36 194,847 +0.25(+0.80%)
Mar 09, 2018 30.65 31.11 30.19 31.11 294,578 +0.61(+2.00%)
Mar 08, 2018 30.77 30.90 30.13 30.50 207,700 -0.30(-0.97%)
Mar 07, 2018 31.06 30.53 30.80 269,292 +0.04(+0.13%)
Mar 06, 2018 30.36 30.76 30.24 30.76 254,705 +0.30(+0.98%)
Mar 05, 2018 29.64 30.51 29.30 30.46 577,834 +0.63(+2.11%)
Mar 02, 2018 29.24 29.88 28.88 29.83 303,695 +0.46(+1.57%)
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.