Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.14 38.14 36.28 36.77 1,473,026 -1.37(-3.58%)
May 30, 2018 37.77 38.31 37.64 38.13 1,173,822 +0.74(+1.99%)
May 29, 2018 37.53 38.08 36.93 37.39 1,260,577 -0.41(-1.08%)
May 25, 2018 37.80 37.80 37.80 0 -0.96(-2.47%)
May 24, 2018 38.70 39.12 38.38 38.75 1,048,058 -0.08(-0.22%)
May 23, 2018 38.91 39.29 38.34 38.84 1,373,167 -0.47(-1.21%)
May 22, 2018 40.08 40.22 39.29 39.31 1,193,898 -0.53(-1.33%)
May 21, 2018 39.30 40.03 39.21 39.84 1,580,686 +1.02(+2.63%)
May 18, 2018 39.05 39.31 38.73 38.82 1,381,603 -0.20(-0.50%)
May 17, 2018 39.20 40.04 38.95 39.01 1,661,539 -0.13(-0.33%)
May 16, 2018 38.52 39.23 38.52 39.14 2,308,058 +0.67(+1.74%)
May 15, 2018 38.12 38.63 38.02 38.48 1,266,473 +0.08(+0.22%)
May 14, 2018 37.84 38.69 37.84 38.39 1,215,326 +0.81(+2.15%)
May 11, 2018 37.94 38.47 37.36 37.58 1,451,495 -0.27(-0.71%)
May 10, 2018 38.13 38.34 37.80 37.85 1,186,138 -0.22(-0.59%)
May 09, 2018 37.21 38.20 37.02 38.08 1,989,411 +1.05(+2.84%)
May 08, 2018 37.57 38.02 36.48 37.03 2,756,482 -0.65(-1.73%)
May 07, 2018 37.00 38.07 36.82 37.68 2,133,579 +1.43(+3.95%)
May 04, 2018 35.64 36.57 35.16 36.25 2,580,527 +0.88(+2.50%)
May 03, 2018 34.72 35.71 34.01 35.36 2,250,212 +0.53(+1.52%)
May 02, 2018 35.48 35.76 33.80 34.83 3,233,348 +1.18(+3.51%)
May 01, 2018 33.77 34.10 32.79 33.65 1,882,652 -0.27(-0.79%)
Apr 30, 2018 34.43 34.65 33.91 33.92 1,152,071 -0.35(-1.03%)
Apr 27, 2018 33.81 34.56 33.65 34.28 1,213,817 +0.44(+1.29%)
Apr 26, 2018 34.51 34.75 33.50 33.84 1,596,946 -0.54(-1.57%)
Apr 25, 2018 33.96 34.80 33.69 34.38 1,396,367 +0.34(+1.01%)
Apr 24, 2018 37.39 37.50 33.36 34.03 2,444,049 -2.67(-7.26%)
Apr 23, 2018 36.77 36.94 36.46 36.70 570,391 +0.09(+0.25%)
Apr 20, 2018 37.01 37.15 36.30 36.61 1,041,706 -0.23(-0.63%)
Apr 19, 2018 37.30 37.46 36.58 36.84 1,227,865 -0.59(-1.56%)
Apr 18, 2018 37.63 37.89 37.07 37.43 1,577,193 +0.60(+1.64%)
Apr 17, 2018 36.44 37.28 36.44 36.82 1,477,054 +0.54(+1.49%)
Apr 16, 2018 36.01 36.52 35.82 36.28 1,427,031 +0.41(+1.14%)
Apr 13, 2018 36.34 36.34 35.55 35.87 2,538,273 +0.42(+1.18%)
Apr 12, 2018 34.98 35.81 34.75 35.46 1,941,700 +0.81(+2.33%)
Apr 11, 2018 34.40 35.05 34.31 34.65 1,232,659 -0.09(-0.27%)
Apr 10, 2018 34.26 34.93 34.09 34.74 1,284,813 +1.22(+3.63%)
Apr 09, 2018 33.77 34.24 33.46 33.52 1,315,399 -0.02(-0.06%)
Apr 06, 2018 34.42 34.69 33.05 33.54 1,286,616 -1.25(-3.60%)
Apr 05, 2018 34.51 35.25 34.45 34.80 1,665,868 +0.46(+1.33%)
Apr 04, 2018 33.35 34.46 33.04 34.34 1,089,727 +0.25(+0.74%)
Apr 03, 2018 33.49 34.26 33.40 34.09 1,060,102 +0.80(+2.40%)
Apr 02, 2018 34.67 34.86 32.93 33.29 873,261 -1.46(-4.20%)
Mar 29, 2018 34.75 34.75 34.75 0 +0.72(+2.13%)
Mar 28, 2018 34.23 34.54 33.44 34.03 1,447,611 -0.25(-0.73%)
Mar 27, 2018 34.49 34.99 33.75 34.28 1,650,605 -0.09(-0.27%)
Mar 26, 2018 34.01 34.46 33.36 34.37 1,417,323 +1.07(+3.21%)
Mar 23, 2018 34.37 34.48 33.23 33.30 1,818,184 -0.91(-2.66%)
Mar 22, 2018 35.61 35.75 34.16 34.21 1,692,930 -2.03(-5.61%)
Mar 21, 2018 35.99 36.54 35.48 36.25 1,978,363 +0.18(+0.49%)
Mar 20, 2018 36.04 36.67 35.93 36.07 1,202,811 +0.14(+0.39%)
Mar 19, 2018 35.52 36.10 35.42 35.93 1,422,531 -0.14(-0.39%)
Mar 16, 2018 36.03 36.86 35.77 36.07 2,404,071 +0.02(+0.05%)
Mar 15, 2018 36.43 36.74 36.00 36.05 907,214 -0.18(-0.49%)
Mar 14, 2018 37.06 37.07 36.12 36.23 1,140,704 -0.70(-1.89%)
Mar 13, 2018 37.06 37.64 36.75 36.92 1,620,679 -0.15(-0.40%)
Mar 12, 2018 37.95 38.21 37.07 37.07 2,315,542 -1.07(-2.80%)
Mar 09, 2018 37.30 38.52 37.28 38.14 2,146,287 +1.10(+2.96%)
Mar 08, 2018 36.52 37.37 35.97 37.04 2,552,774 +0.71(+1.94%)
Mar 07, 2018 35.65 36.34 2,276,136 -1.17(-3.11%)
Mar 06, 2018 36.83 38.19 36.79 37.51 2,580,612 +0.95(+2.59%)
Mar 05, 2018 35.85 36.98 35.65 36.56 2,149,892 +0.34(+0.95%)
Mar 02, 2018 33.93 36.52 33.68 36.22 4,177,910 -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.