Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.92 36.39 35.69 36.11 7,078,430 +0.15(+0.41%)
May 30, 2018 35.49 36.11 35.29 35.96 7,711,377 +0.44(+1.25%)
May 29, 2018 35.32 35.67 35.18 35.51 7,043,177 +0.03(+0.10%)
May 25, 2018 35.48 35.48 35.48 0 +0.12(+0.35%)
May 24, 2018 35.05 35.37 34.84 35.36 7,014,487 +0.20(+0.57%)
May 23, 2018 34.85 35.20 34.81 35.16 7,567,372 +0.38(+1.08%)
May 22, 2018 34.57 34.99 34.56 34.78 5,335,950 +0.20(+0.58%)
May 21, 2018 34.49 34.64 34.12 34.58 5,621,255 +0.17(+0.51%)
May 18, 2018 34.39 34.60 34.11 34.41 7,441,333 +0.08(+0.23%)
May 17, 2018 34.76 34.89 34.24 34.33 7,338,339 -0.38(-1.11%)
May 16, 2018 34.99 35.13 34.53 34.71 4,979,149 -0.37(-1.04%)
May 15, 2018 34.96 35.17 34.78 35.08 9,509,615 -0.11(-0.32%)
May 14, 2018 35.29 35.37 34.96 35.19 4,845,243 +0.04(+0.11%)
May 11, 2018 35.07 35.26 34.90 35.15 3,922,674 +0.03(+0.10%)
May 10, 2018 34.86 35.13 34.74 35.12 5,595,090 +0.55(+1.58%)
May 09, 2018 35.21 35.28 34.52 34.57 7,275,335 -0.67(-1.89%)
May 08, 2018 35.61 35.63 35.09 35.24 11,079,080 -0.48(-1.36%)
May 07, 2018 35.58 35.95 35.55 35.72 8,021,073 +0.19(+0.54%)
May 04, 2018 35.38 35.64 35.36 35.53 4,840,851 +0.20(+0.56%)
May 03, 2018 34.86 35.62 34.63 35.33 9,427,029 +0.41(+1.16%)
May 02, 2018 34.93 35.11 34.53 34.93 9,333,226 +0.20(+0.57%)
May 01, 2018 34.60 34.97 34.49 34.73 16,343,006 +0.41(+1.18%)
Apr 30, 2018 34.53 34.59 34.26 34.32 7,867,745 -0.15(-0.43%)
Apr 27, 2018 34.10 34.56 34.09 34.47 3,816,990 +0.29(+0.86%)
Apr 26, 2018 33.92 34.30 33.86 34.17 4,637,259 +0.30(+0.89%)
Apr 25, 2018 33.74 33.90 33.47 33.87 4,415,106 -0.02(-0.05%)
Apr 24, 2018 33.59 34.27 33.51 33.89 6,055,346 +0.45(+1.34%)
Apr 23, 2018 33.49 33.79 33.29 33.44 5,067,613 +0.05(+0.16%)
Apr 20, 2018 33.72 33.72 33.21 33.39 5,310,190 -0.31(-0.92%)
Apr 19, 2018 33.65 33.76 33.37 33.70 3,695,218 +0.02(+0.05%)
Apr 18, 2018 33.89 34.20 33.68 33.68 4,806,522 -0.11(-0.33%)
Apr 17, 2018 33.47 33.87 33.40 33.79 5,749,078 +0.42(+1.24%)
Apr 16, 2018 33.32 33.46 33.10 33.38 5,512,247 +0.22(+0.65%)
Apr 13, 2018 32.92 33.49 32.90 33.16 6,346,998 +0.50(+1.54%)
Apr 12, 2018 32.97 33.33 32.40 32.66 11,081,514 -0.62(-1.87%)
Apr 11, 2018 33.43 33.43 33.21 33.28 4,353,243 -0.16(-0.49%)
Apr 10, 2018 33.37 33.60 33.22 33.45 6,472,185 +0.07(+0.21%)
Apr 09, 2018 33.48 33.64 33.29 33.38 4,434,022 -0.03(-0.10%)
Apr 06, 2018 33.72 33.81 33.25 33.41 4,018,269 -0.32(-0.95%)
Apr 05, 2018 33.56 33.84 33.22 33.73 4,823,745 +0.19(+0.57%)
Apr 04, 2018 33.44 33.56 33.08 33.54 4,955,285 +0.03(+0.08%)
Apr 03, 2018 33.08 33.67 33.02 33.52 7,010,903 +0.42(+1.28%)
Apr 02, 2018 33.82 33.87 32.84 33.09 8,553,812 -0.65(-1.92%)
Mar 29, 2018 33.74 33.74 33.74 0 +0.41(+1.22%)
Mar 28, 2018 33.37 33.71 33.27 33.34 8,885,101 +0.06(+0.18%)
Mar 27, 2018 32.99 33.60 32.86 33.27 6,639,827 +0.32(+0.97%)
Mar 26, 2018 32.78 33.01 32.65 32.95 3,927,481 +0.34(+1.03%)
Mar 23, 2018 33.23 33.37 32.55 32.62 5,439,394 -0.57(-1.72%)
Mar 22, 2018 32.95 33.80 32.95 33.19 6,489,726 +0.26(+0.79%)
Mar 21, 2018 33.18 33.50 32.83 32.93 8,835,832 -0.21(-0.63%)
Mar 20, 2018 33.12 33.38 32.99 33.14 11,444,214 +0.08(+0.24%)
Mar 19, 2018 33.24 33.36 32.79 33.06 7,071,980 -0.14(-0.42%)
Mar 16, 2018 32.83 33.34 32.78 33.20 13,618,607 +0.44(+1.35%)
Mar 15, 2018 32.72 33.05 32.60 32.76 6,313,679 +0.03(+0.11%)
Mar 14, 2018 32.44 32.93 32.44 32.72 6,171,903 +0.34(+1.04%)
Mar 13, 2018 32.58 32.89 32.18 32.38 7,533,092 -0.08(-0.24%)
Mar 12, 2018 32.48 32.57 32.19 32.46 9,844,422 +0.03(+0.08%)
Mar 09, 2018 32.43 32.50 32.01 32.44 8,919,314 +0.04(+0.13%)
Mar 08, 2018 31.88 32.45 31.78 32.39 5,219,577 +0.54(+1.71%)
Mar 07, 2018 31.63 31.85 5,633,711 -0.30(-0.94%)
Mar 06, 2018 32.60 32.63 32.02 32.15 7,325,757 -0.44(-1.35%)
Mar 05, 2018 31.87 32.65 31.72 32.59 6,572,034 +0.66(+2.06%)
Mar 02, 2018 31.98 32.12 31.57 31.93 6,173,530 -0.02(-0.05%)
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.