Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.71 33.92 32.89 32.97 314,452 -0.62(-1.84%)
Apr 27, 2018 32.97 33.79 32.68 33.59 304,059 +0.66(+2.00%)
Apr 26, 2018 31.53 33.09 31.44 32.93 409,596 +1.52(+4.86%)
Apr 25, 2018 30.70 31.57 30.54 31.40 193,157 +0.74(+2.42%)
Apr 24, 2018 31.20 31.53 30.58 30.66 196,161 -0.25(-0.80%)
Apr 23, 2018 30.70 31.07 30.58 30.91 237,091 +0.33(+1.08%)
Apr 20, 2018 31.36 31.36 30.35 30.58 329,909 -0.91(-2.88%)
Apr 19, 2018 32.02 32.06 31.24 31.48 280,388 -0.74(-2.29%)
Apr 18, 2018 31.81 32.84 31.67 32.22 346,978 +0.41(+1.29%)
Apr 17, 2018 31.16 31.85 30.87 31.81 346,473 +0.86(+2.78%)
Apr 16, 2018 30.99 31.77 30.67 30.95 381,242 +0.16(+0.53%)
Apr 13, 2018 30.34 31.12 29.72 30.79 756,713 +0.66(+2.17%)
Apr 12, 2018 31.32 32.10 30.03 30.13 1,445,086 -5.00(-14.22%)
Apr 11, 2018 34.39 35.21 34.11 35.13 229,742 +0.41(+1.18%)
Apr 10, 2018 34.76 35.13 34.19 34.72 203,640 +0.49(+1.44%)
Apr 09, 2018 35.50 35.74 34.15 34.23 323,776 -1.11(-3.13%)
Apr 06, 2018 35.09 35.50 34.51 35.33 345,906 -0.16(-0.46%)
Apr 05, 2018 35.62 36.15 35.05 35.50 295,504 -0.04(-0.12%)
Apr 04, 2018 34.23 35.58 34.15 35.54 261,688 +0.82(+2.36%)
Apr 03, 2018 33.45 35.01 33.41 34.72 380,322 +1.39(+4.18%)
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.