Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.66 33.96 33.49 33.62 241,609 -0.04(-0.13%)
May 30, 2018 33.70 34.22 33.53 33.66 162,317 +0.13(+0.39%)
May 29, 2018 33.53 34.01 33.18 33.53 130,616 -0.48(-1.41%)
May 25, 2018 34.01 34.01 34.01 0 +1.09(+3.30%)
May 24, 2018 33.27 33.57 32.14 32.92 540,661 -0.52(-1.56%)
May 23, 2018 33.88 34.14 33.35 33.44 145,696 -0.61(-1.79%)
May 22, 2018 34.83 34.88 33.77 34.05 202,518 -0.83(-2.37%)
May 21, 2018 34.09 35.03 34.02 34.88 133,484 +0.91(+2.69%)
May 18, 2018 34.70 34.70 33.92 33.96 200,854 -0.69(-2.01%)
May 17, 2018 34.35 35.27 34.22 34.66 292,519 +0.35(+1.01%)
May 16, 2018 33.75 34.40 33.59 34.31 282,166 +0.56(+1.67%)
May 15, 2018 33.66 34.18 33.53 33.75 126,341 -0.09(-0.26%)
May 14, 2018 33.09 33.88 33.09 33.83 166,732 +0.69(+2.10%)
May 11, 2018 33.53 33.75 32.88 33.14 205,186 -0.39(-1.17%)
May 10, 2018 33.53 33.83 33.27 33.53 162,763 +0.04(+0.13%)
May 09, 2018 33.83 33.96 33.05 33.49 259,341 -0.30(-0.90%)
May 08, 2018 33.66 34.36 33.44 33.79 431,879 +0.39(+1.17%)
May 07, 2018 33.44 33.66 32.88 33.40 322,107 +0.04(+0.13%)
May 04, 2018 35.14 35.48 33.14 33.35 351,817 -2.08(-5.88%)
May 03, 2018 35.70 36.13 34.83 35.44 185,428 -0.52(-1.45%)
May 02, 2018 35.14 36.66 35.01 35.96 332,465 +0.87(+2.48%)
May 01, 2018 34.92 35.35 33.92 35.09 238,680 +0.35(+1.00%)
Apr 30, 2018 35.53 35.74 34.66 34.74 298,375 -0.65(-1.84%)
Apr 27, 2018 34.74 35.61 34.44 35.40 288,514 +0.69(+2.00%)
Apr 26, 2018 33.22 34.88 33.14 34.70 388,654 +1.61(+4.86%)
Apr 25, 2018 32.36 33.27 32.18 33.09 183,281 +0.78(+2.42%)
Apr 24, 2018 32.88 33.22 32.22 32.31 186,132 -0.26(-0.80%)
Apr 23, 2018 32.36 32.75 32.23 32.57 224,969 +0.35(+1.08%)
Apr 20, 2018 33.05 33.05 31.99 32.23 313,042 -0.96(-2.88%)
Apr 19, 2018 33.74 33.79 32.92 33.18 266,052 -0.78(-2.29%)
Apr 18, 2018 33.53 34.61 33.38 33.96 329,238 +0.43(+1.29%)
Apr 17, 2018 32.84 33.57 32.53 33.53 328,759 +0.91(+2.78%)
Apr 16, 2018 32.66 33.48 32.32 32.62 361,751 +0.17(+0.53%)
Apr 13, 2018 31.97 32.79 31.33 32.45 718,024 +0.69(+2.17%)
Apr 12, 2018 33.01 33.83 31.65 31.76 1,371,203 -5.26(-14.22%)
Apr 11, 2018 36.24 37.11 35.94 37.02 217,996 +0.43(+1.18%)
Apr 10, 2018 36.63 37.02 36.03 36.59 193,228 +0.52(+1.44%)
Apr 09, 2018 37.41 37.67 35.99 36.07 307,223 -1.16(-3.13%)
Apr 06, 2018 36.98 37.41 36.37 37.24 328,221 -0.17(-0.46%)
Apr 05, 2018 37.54 38.10 36.94 37.41 280,396 -0.04(-0.12%)
Apr 04, 2018 36.07 37.50 35.99 37.45 248,309 +0.86(+2.36%)
Apr 03, 2018 35.25 36.89 35.21 36.59 360,877 +1.47(+4.18%)
Apr 02, 2018 36.98 36.98 34.69 35.12 309,222 -1.94(-5.24%)
Mar 29, 2018 37.06 37.06 37.06 0 -1.60(-4.13%)
Mar 28, 2018 35.30 38.73 35.25 38.66 596,096 +5.70(+17.28%)
Mar 27, 2018 33.44 33.96 32.84 32.97 136,727 -0.47(-1.42%)
Mar 26, 2018 33.27 33.53 32.58 33.44 115,743 +0.73(+2.24%)
Mar 23, 2018 33.83 34.09 32.71 32.71 135,478 -1.12(-3.32%)
Mar 22, 2018 34.86 35.19 33.74 33.83 125,663 -1.34(-3.80%)
Mar 21, 2018 34.56 35.51 34.56 35.17 72,339 +0.52(+1.49%)
Mar 20, 2018 34.95 34.95 34.17 34.65 117,847 -0.26(-0.74%)
Mar 19, 2018 34.91 35.08 34.17 34.91 132,772 -0.26(-0.74%)
Mar 16, 2018 34.91 35.34 34.61 35.17 222,227 +0.22(+0.62%)
Mar 15, 2018 35.60 35.73 34.69 34.95 161,074 -0.65(-1.82%)
Mar 14, 2018 36.03 36.16 35.38 35.60 120,370 -0.22(-0.60%)
Mar 13, 2018 37.06 37.41 35.77 35.81 351,339 -1.12(-3.04%)
Mar 12, 2018 37.02 37.24 36.16 36.94 203,081 +0.04(+0.12%)
Mar 09, 2018 35.73 36.98 35.51 36.89 204,975 +1.42(+4.01%)
Mar 08, 2018 35.08 35.73 34.95 35.47 238,623 +0.56(+1.61%)
Mar 07, 2018 35.21 34.91 126,691 +0.22(+0.62%)
Mar 06, 2018 34.48 35.08 34.13 34.69 144,623 +0.39(+1.13%)
Mar 05, 2018 34.69 35.19 34.22 34.30 167,817 -0.56(-1.61%)
Mar 02, 2018 34.35 35.08 34.04 34.86 108,660 +0.30(+0.87%)
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.