Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 32.56 32.26 32.30 2,947,078 +0.59(+1.87%)
Jun 28, 2018 31.72 31.81 31.60 31.71 3,268,620 -0.02(-0.05%)
Jun 27, 2018 31.96 32.14 31.72 31.72 2,535,514 -0.37(-1.15%)
Jun 26, 2018 32.12 32.16 31.95 32.09 2,714,825 +0.10(+0.33%)
Jun 25, 2018 32.24 32.26 31.92 31.99 3,417,555 -0.78(-2.37%)
Jun 22, 2018 32.72 32.94 32.68 32.76 1,993,181 +0.06(+0.20%)
Jun 21, 2018 32.72 32.80 32.58 32.70 2,181,116 -0.18(-0.54%)
Jun 20, 2018 33.09 33.09 32.68 32.88 2,919,711 -0.01(-0.02%)
Jun 19, 2018 32.63 32.90 32.58 32.88 2,076,179 -0.18(-0.56%)
Jun 18, 2018 32.88 33.09 32.75 33.07 1,966,313 -0.14(-0.41%)
Jun 15, 2018 33.61 33.03 33.21 3,040,865 -0.40(-1.19%)
Jun 14, 2018 33.67 33.94 33.47 33.61 4,374,252 +0.64(+1.94%)
Jun 13, 2018 33.00 33.18 32.86 32.97 2,288,914 -0.05(-0.15%)
Jun 12, 2018 33.07 33.26 32.99 33.01 2,563,841 +0.01(+0.02%)
Jun 11, 2018 32.83 33.04 32.76 33.01 1,993,620 +0.14(+0.41%)
Jun 08, 2018 32.85 32.92 32.72 32.87 2,225,467 +0.23(+0.71%)
Jun 07, 2018 32.67 32.81 32.52 32.64 1,815,593 +0.06(+0.17%)
Jun 06, 2018 32.65 32.58 2,373,686 +0.15(+0.47%)
Jun 05, 2018 32.40 32.52 32.33 32.43 2,425,802 -0.18(-0.57%)
Jun 04, 2018 32.76 32.80 32.48 32.61 2,047,188 -0.04(-0.12%)
Jun 01, 2018 32.53 32.66 32.48 32.65 1,794,333 +0.18(+0.57%)
May 31, 2018 32.49 32.64 32.25 32.47 3,830,920 -0.12(-0.37%)
May 30, 2018 32.17 32.62 32.15 32.59 3,056,139 +0.71(+2.21%)
May 29, 2018 31.86 31.99 31.70 31.88 2,667,546 -0.05(-0.15%)
May 25, 2018 31.93 31.93 31.93 0 -0.14(-0.45%)
May 24, 2018 32.30 32.36 31.96 32.08 2,673,521 -0.12(-0.37%)
May 23, 2018 32.26 32.34 32.10 32.20 3,464,825 -0.12(-0.37%)
May 22, 2018 32.49 32.60 32.30 32.32 4,044,354 +0.22(+0.70%)
May 21, 2018 32.12 32.24 32.04 32.09 2,057,464 +0.02(+0.05%)
May 18, 2018 32.18 32.28 31.97 32.08 3,901,103 -0.06(-0.17%)
May 17, 2018 32.12 32.26 31.99 32.13 2,290,173 +0.18(+0.55%)
May 16, 2018 31.92 32.16 31.83 31.96 2,706,004 +0.12(+0.38%)
May 15, 2018 31.83 31.92 31.67 31.84 2,185,971 -0.25(-0.77%)
May 14, 2018 32.28 32.32 32.05 32.08 2,358,264 +0.01(+0.03%)
May 11, 2018 31.80 32.16 31.79 32.08 3,015,732 +0.09(+0.28%)
May 10, 2018 31.82 32.05 31.77 31.99 2,282,402 +0.16(+0.51%)
May 09, 2018 31.40 31.89 31.33 31.82 3,273,901 +0.48(+1.54%)
May 08, 2018 31.25 31.48 31.16 31.34 3,025,613 -0.19(-0.60%)
May 07, 2018 31.52 31.74 31.46 31.53 2,539,135 +0.02(+0.08%)
May 04, 2018 31.25 31.58 31.22 31.51 2,190,168 +0.17(+0.56%)
May 03, 2018 31.29 31.42 31.15 31.33 2,622,231 +0.07(+0.23%)
May 02, 2018 31.54 31.59 31.24 31.26 3,262,647 -0.42(-1.32%)
May 01, 2018 31.69 31.75 31.49 31.68 2,947,353 -0.06(-0.17%)
Apr 30, 2018 31.77 32.00 31.68 31.74 3,010,163 -0.36(-1.11%)
Apr 27, 2018 31.77 32.20 31.67 32.09 6,119,997 +0.28(+0.90%)
Apr 26, 2018 31.56 31.89 31.39 31.81 5,013,723 +0.85(+2.76%)
Apr 25, 2018 31.33 31.35 30.78 30.95 7,479,561 -1.20(-3.74%)
Apr 24, 2018 32.17 32.39 31.94 32.16 5,107,606 +0.25(+0.77%)
Apr 23, 2018 31.79 31.93 31.76 31.91 4,281,510 +0.26(+0.82%)
Apr 20, 2018 31.61 31.75 31.56 31.65 3,695,639 +0.10(+0.30%)
Apr 19, 2018 31.88 31.94 31.44 31.56 4,059,473 -0.44(-1.38%)
Apr 18, 2018 32.14 32.16 31.88 32.00 4,321,749 -0.06(-0.17%)
Apr 17, 2018 32.08 32.13 32.01 32.05 3,011,326 +0.03(+0.10%)
Apr 16, 2018 32.16 32.16 31.84 32.02 2,213,954 -0.09(-0.27%)
Apr 13, 2018 32.07 32.24 32.02 32.11 2,136,405 -0.03(-0.10%)
Apr 12, 2018 32.36 32.41 32.13 32.14 3,407,406 +0.04(+0.12%)
Apr 11, 2018 32.24 32.39 32.07 32.10 3,771,922 -0.32(-1.00%)
Apr 10, 2018 32.26 32.51 32.24 32.43 4,685,242 +0.55(+1.71%)
Apr 09, 2018 31.89 32.15 31.73 31.88 4,105,107 +0.28(+0.90%)
Apr 06, 2018 31.78 31.90 31.43 31.60 5,145,056 +0.06(+0.18%)
Apr 05, 2018 31.44 31.66 31.32 31.54 3,847,009 -0.05(-0.15%)
Apr 04, 2018 30.99 31.65 30.99 31.59 4,934,373 +0.51(+1.63%)
Apr 03, 2018 30.89 31.10 30.61 31.08 3,677,887 +0.34(+1.11%)
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.