Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.22 36.49 35.18 35.50 42,859 -0.59(-1.63%)
Jun 28, 2018 36.90 37.11 36.02 36.09 114,793 -0.82(-2.22%)
Jun 27, 2018 36.89 37.50 35.99 36.91 118,381 +0.03(+0.08%)
Jun 26, 2018 34.93 37.23 34.88 36.88 125,304 +1.91(+5.46%)
Jun 25, 2018 37.11 37.95 33.62 34.97 154,376 -2.34(-6.27%)
Jun 22, 2018 36.18 37.45 35.61 37.31 1,190,003 +1.28(+3.55%)
Jun 21, 2018 34.86 37.23 34.49 36.03 154,908 +1.09(+3.12%)
Jun 20, 2018 34.01 35.79 33.74 34.94 171,661 +1.45(+4.33%)
Jun 19, 2018 33.43 34.75 33.24 33.49 112,817 +0.06(+0.18%)
Jun 18, 2018 32.31 34.00 32.02 33.43 90,979 +0.90(+2.77%)
Jun 15, 2018 32.37 31.75 32.53 170,055 +0.16(+0.49%)
Jun 14, 2018 32.52 32.90 31.76 32.37 74,010 -0.04(-0.12%)
Jun 13, 2018 32.00 33.10 31.12 32.41 81,365 +0.41(+1.28%)
Jun 12, 2018 35.39 35.45 30.70 32.00 173,205 -0.61(-1.87%)
Jun 11, 2018 30.64 32.73 30.64 32.61 78,438 +1.93(+6.29%)
Jun 08, 2018 30.95 31.92 30.25 30.68 42,182 -0.39(-1.26%)
Jun 07, 2018 31.19 31.31 30.76 31.07 46,601 +0.01(+0.03%)
Jun 06, 2018 32.70 32.78 30.78 31.06 39,731 -1.67(-5.10%)
Jun 05, 2018 30.35 32.73 30.21 32.73 117,254 +2.38(+7.84%)
Jun 04, 2018 31.03 31.42 30.00 30.35 110,085 -0.40(-1.30%)
Jun 01, 2018 31.50 31.55 30.72 30.75 144,908 -0.58(-1.85%)
May 31, 2018 31.27 31.98 31.06 31.33 54,941 -0.09(-0.29%)
May 30, 2018 32.13 32.51 31.02 31.42 45,233 -0.63(-1.97%)
May 29, 2018 32.34 32.90 32.05 32.05 27,724 -0.56(-1.72%)
May 25, 2018 32.61 32.61 32.61 0 -0.18(-0.55%)
May 24, 2018 33.05 33.05 32.25 32.79 29,164 -0.34(-1.03%)
May 23, 2018 32.80 33.23 32.21 33.13 70,352 +0.18(+0.55%)
May 22, 2018 32.45 33.00 32.01 32.95 23,908 +0.15(+0.46%)
May 21, 2018 32.94 33.10 32.12 32.80 41,174 -0.06(-0.18%)
May 18, 2018 32.77 33.34 32.32 32.86 55,790 +0.04(+0.12%)
May 17, 2018 33.80 33.90 31.86 32.82 68,846 -0.92(-2.73%)
May 16, 2018 31.43 33.99 31.15 33.74 147,727 +2.36(+7.52%)
May 15, 2018 30.67 32.00 30.31 31.38 130,749 +0.53(+1.72%)
May 14, 2018 31.08 32.64 30.60 30.85 97,282 +0.05(+0.16%)
May 11, 2018 31.00 31.40 29.77 30.80 133,515 -0.06(-0.19%)
May 10, 2018 29.81 31.80 29.50 30.86 42,488 +0.83(+2.76%)
May 09, 2018 29.70 30.53 29.63 30.03 91,585 +0.50(+1.69%)
May 08, 2018 29.13 29.99 28.11 29.53 100,202 +0.63(+2.18%)
May 07, 2018 28.66 29.56 28.51 28.90 48,713 -0.03(-0.10%)
May 04, 2018 30.36 30.41 28.52 28.93 69,505 -1.06(-3.53%)
May 03, 2018 29.40 30.61 28.80 29.99 45,696 +0.67(+2.29%)
May 02, 2018 30.41 30.67 29.07 29.32 23,699 -1.18(-3.87%)
May 01, 2018 30.54 31.86 29.93 30.50 13,894 -0.07(-0.23%)
Apr 30, 2018 30.70 31.43 30.39 30.57 15,537 -0.06(-0.20%)
Apr 27, 2018 30.75 31.43 30.41 30.63 33,853 -0.40(-1.29%)
Apr 26, 2018 30.94 31.96 30.90 31.03 13,001 -0.20(-0.64%)
Apr 25, 2018 31.12 31.97 30.71 31.23 16,943 -0.22(-0.70%)
Apr 24, 2018 33.00 33.00 30.51 31.45 37,481 -1.53(-4.64%)
Apr 23, 2018 33.46 33.88 32.22 32.98 43,177 -0.29(-0.87%)
Apr 20, 2018 33.45 34.50 33.07 33.27 102,040 +0.49(+1.49%)
Apr 19, 2018 32.99 33.48 32.38 32.78 56,504 -0.27(-0.82%)
Apr 18, 2018 33.01 34.00 32.50 33.05 40,898 +0.10(+0.30%)
Apr 17, 2018 33.19 33.90 32.79 32.95 32,876 -0.15(-0.45%)
Apr 16, 2018 33.69 34.25 33.00 33.10 16,878 -0.84(-2.47%)
Apr 13, 2018 33.54 34.43 32.56 33.94 62,500 +0.21(+0.62%)
Apr 12, 2018 34.33 34.55 33.00 33.73 37,332 -0.04(-0.12%)
Apr 11, 2018 33.20 34.08 32.84 33.77 21,847 +0.32(+0.96%)
Apr 10, 2018 30.94 33.68 30.80 33.45 38,223 +2.65(+8.60%)
Apr 09, 2018 32.08 32.08 30.31 30.80 47,799 -0.97(-3.05%)
Apr 06, 2018 31.77 28,079 -1.00(-3.05%)
Apr 05, 2018 31.89 33.44 31.48 32.77 32,898 +0.56(+1.74%)
Apr 04, 2018 31.43 32.49 31.40 32.21 25,242 +0.45(+1.42%)
Apr 03, 2018 32.31 32.88 31.05 31.76 32,142 -0.36(-1.12%)
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.