Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.15 38.15 36.29 36.78 1,472,631 -1.37(-3.58%)
May 30, 2018 37.78 38.32 37.65 38.14 1,173,507 +0.74(+1.99%)
May 29, 2018 37.54 38.10 36.94 37.40 1,260,239 -0.41(-1.08%)
May 25, 2018 37.81 37.81 37.81 0 -0.96(-2.47%)
May 24, 2018 38.71 39.13 38.39 38.76 1,047,777 -0.08(-0.22%)
May 23, 2018 38.92 39.30 38.36 38.85 1,372,799 -0.47(-1.21%)
May 22, 2018 40.09 40.23 39.30 39.32 1,193,578 -0.53(-1.33%)
May 21, 2018 39.31 40.04 39.22 39.85 1,580,262 +1.02(+2.63%)
May 18, 2018 39.06 39.32 38.74 38.83 1,381,232 -0.20(-0.50%)
May 17, 2018 39.21 40.05 38.96 39.02 1,661,093 -0.13(-0.33%)
May 16, 2018 38.53 39.24 38.53 39.15 2,307,438 +0.67(+1.74%)
May 15, 2018 38.13 38.64 38.03 38.49 1,266,134 +0.08(+0.22%)
May 14, 2018 37.85 38.70 37.85 38.40 1,215,000 +0.81(+2.15%)
May 11, 2018 37.95 38.48 37.37 37.59 1,451,105 -0.27(-0.71%)
May 10, 2018 38.14 38.36 37.81 37.86 1,185,819 -0.22(-0.59%)
May 09, 2018 37.22 38.21 37.03 38.09 1,988,877 +1.05(+2.83%)
May 08, 2018 37.58 38.03 36.49 37.04 2,755,742 -0.65(-1.73%)
May 07, 2018 37.01 38.08 36.83 37.69 2,133,006 +1.43(+3.95%)
May 04, 2018 35.65 36.58 35.17 36.26 2,579,835 +0.88(+2.50%)
May 03, 2018 34.73 35.72 34.02 35.37 2,249,608 +0.53(+1.52%)
May 02, 2018 35.49 35.77 33.81 34.84 3,232,480 +1.18(+3.51%)
May 01, 2018 33.77 34.11 32.80 33.66 1,882,147 -0.27(-0.79%)
Apr 30, 2018 34.44 34.66 33.92 33.93 1,151,762 -0.35(-1.03%)
Apr 27, 2018 33.82 34.56 33.66 34.29 1,213,491 +0.44(+1.29%)
Apr 26, 2018 34.52 34.76 33.51 33.85 1,596,518 -0.54(-1.57%)
Apr 25, 2018 33.97 34.81 33.70 34.39 1,395,992 +0.34(+1.01%)
Apr 24, 2018 37.40 37.51 33.37 34.04 2,443,393 -2.67(-7.26%)
Apr 23, 2018 36.78 36.95 36.47 36.71 570,238 +0.09(+0.25%)
Apr 20, 2018 37.02 37.16 36.31 36.62 1,041,427 -0.23(-0.63%)
Apr 19, 2018 37.31 37.47 36.59 36.85 1,227,536 -0.59(-1.56%)
Apr 18, 2018 37.64 37.90 37.08 37.44 1,576,769 +0.60(+1.64%)
Apr 17, 2018 36.45 37.29 36.45 36.83 1,476,657 +0.54(+1.48%)
Apr 16, 2018 36.02 36.53 35.83 36.29 1,426,648 +0.41(+1.14%)
Apr 13, 2018 36.35 36.35 35.56 35.88 2,537,592 +0.42(+1.18%)
Apr 12, 2018 34.99 35.82 34.76 35.47 1,941,179 +0.81(+2.33%)
Apr 11, 2018 34.41 35.06 34.32 34.66 1,232,328 -0.09(-0.27%)
Apr 10, 2018 34.27 34.94 34.10 34.75 1,284,469 +1.22(+3.63%)
Apr 09, 2018 33.78 34.25 33.47 33.53 1,315,046 -0.02(-0.06%)
Apr 06, 2018 34.42 34.70 33.06 33.55 1,286,270 -1.25(-3.60%)
Apr 05, 2018 34.52 35.26 34.46 34.81 1,665,420 +0.46(+1.33%)
Apr 04, 2018 33.36 34.47 33.05 34.35 1,089,434 +0.25(+0.74%)
Apr 03, 2018 33.50 34.27 33.41 34.10 1,059,818 +0.80(+2.40%)
Apr 02, 2018 34.68 34.87 32.94 33.30 873,026 -1.46(-4.20%)
Mar 29, 2018 34.76 34.76 34.76 0 +0.72(+2.13%)
Mar 28, 2018 34.24 34.55 33.45 34.03 1,447,223 -0.25(-0.73%)
Mar 27, 2018 34.50 35.00 33.76 34.29 1,650,162 -0.09(-0.27%)
Mar 26, 2018 34.02 34.47 33.37 34.38 1,416,943 +1.07(+3.21%)
Mar 23, 2018 34.38 34.49 33.24 33.31 1,817,696 -0.91(-2.66%)
Mar 22, 2018 35.62 35.76 34.16 34.22 1,692,475 -2.03(-5.61%)
Mar 21, 2018 36.00 36.55 35.49 36.26 1,977,832 +0.18(+0.49%)
Mar 20, 2018 36.05 36.68 35.94 36.08 1,202,488 +0.14(+0.39%)
Mar 19, 2018 35.53 36.11 35.43 35.94 1,422,149 -0.14(-0.39%)
Mar 16, 2018 36.04 36.87 35.78 36.08 2,403,426 +0.02(+0.05%)
Mar 15, 2018 36.44 36.75 36.01 36.06 906,970 -0.18(-0.49%)
Mar 14, 2018 37.07 37.08 36.13 36.24 1,140,398 -0.70(-1.89%)
Mar 13, 2018 37.07 37.65 36.76 36.93 1,620,244 -0.15(-0.40%)
Mar 12, 2018 37.96 38.23 37.08 37.08 2,314,920 -1.07(-2.80%)
Mar 09, 2018 37.31 38.53 37.29 38.15 2,145,711 +1.10(+2.96%)
Mar 08, 2018 36.53 37.38 35.98 37.05 2,552,089 +0.71(+1.94%)
Mar 07, 2018 35.66 36.35 2,275,525 -1.17(-3.11%)
Mar 06, 2018 36.84 38.20 36.80 37.52 2,579,920 +0.95(+2.58%)
Mar 05, 2018 35.86 36.99 35.66 36.57 2,149,315 +0.34(+0.95%)
Mar 02, 2018 33.94 36.53 33.69 36.23 4,176,789 -0.87(-2.35%)
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.