Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.87 38.04 36.14 36.40 18,689,490 -1.40(-3.71%)
May 30, 2018 37.31 38.06 37.28 37.81 3,074,500 +0.75(+2.04%)
May 29, 2018 37.53 37.99 36.81 37.05 2,755,053 -0.58(-1.54%)
May 25, 2018 37.63 37.63 37.63 0 -0.22(-0.58%)
May 24, 2018 37.26 38.06 37.18 37.85 2,960,816 +0.61(+1.63%)
May 23, 2018 37.51 37.55 36.61 37.24 3,923,228 -0.37(-0.98%)
May 22, 2018 38.25 38.32 37.57 37.62 2,813,976 -0.54(-1.40%)
May 21, 2018 37.94 38.42 37.83 38.15 3,027,249 +0.66(+1.76%)
May 18, 2018 36.86 37.73 36.84 37.49 4,395,248 +0.71(+1.92%)
May 17, 2018 36.57 37.17 36.54 36.78 3,500,573 +0.18(+0.49%)
May 16, 2018 36.74 36.97 36.40 36.61 2,673,570 -0.29(-0.78%)
May 15, 2018 37.13 37.19 36.63 36.89 5,024,673 -0.48(-1.30%)
May 14, 2018 37.64 38.28 37.19 37.38 3,293,734 -0.35(-0.92%)
May 11, 2018 37.53 38.03 37.46 37.72 3,525,655 +0.20(+0.53%)
May 10, 2018 36.97 37.67 36.90 37.53 4,888,456 +0.75(+2.04%)
May 09, 2018 36.50 36.83 36.11 36.77 3,778,916 +0.30(+0.82%)
May 08, 2018 35.92 37.17 35.82 36.47 4,870,133 +0.40(+1.11%)
May 07, 2018 35.29 36.27 35.06 36.07 5,995,233 +1.06(+3.02%)
May 04, 2018 34.29 35.38 33.77 35.01 7,111,487 +0.45(+1.31%)
May 03, 2018 31.96 34.99 31.82 34.56 13,519,325 +2.19(+6.77%)
May 02, 2018 33.11 33.37 31.69 32.37 9,474,548 -0.67(-2.03%)
May 01, 2018 33.44 33.49 32.71 33.04 6,045,890 -0.56(-1.68%)
Apr 30, 2018 33.97 34.55 33.52 33.60 4,764,089 -0.30(-0.88%)
Apr 27, 2018 33.36 34.00 33.03 33.90 5,233,261 +0.50(+1.50%)
Apr 26, 2018 34.36 34.65 32.72 33.40 7,918,559 -0.70(-2.05%)
Apr 25, 2018 34.84 35.17 33.99 34.10 4,512,286 -0.74(-2.12%)
Apr 24, 2018 36.17 36.65 34.43 34.84 3,818,626 -1.14(-3.16%)
Apr 23, 2018 36.27 36.71 35.73 35.98 3,017,924 -0.15(-0.40%)
Apr 20, 2018 36.83 37.11 36.00 36.12 4,037,447 -0.68(-1.84%)
Apr 19, 2018 36.98 37.52 36.78 36.80 4,086,045 -0.24(-0.64%)
Apr 18, 2018 37.27 37.72 36.41 37.04 5,853,303 +0.12(+0.32%)
Apr 17, 2018 36.10 36.96 35.74 36.92 4,296,033 +1.10(+3.08%)
Apr 16, 2018 34.59 36.21 34.59 35.82 5,158,058 +1.57(+4.60%)
Apr 13, 2018 35.20 35.32 34.12 34.24 2,727,755 -0.60(-1.73%)
Apr 12, 2018 34.24 35.36 34.24 34.84 4,363,966 +0.84(+2.47%)
Apr 11, 2018 33.84 34.39 33.83 34.00 2,397,107 -0.19(-0.56%)
Apr 10, 2018 34.10 34.44 33.81 34.19 3,322,708 +0.70(+2.08%)
Apr 09, 2018 33.58 34.17 33.27 33.50 3,538,727 +0.22(+0.65%)
Apr 06, 2018 33.94 34.58 32.93 33.28 5,386,386 -0.83(-2.44%)
Apr 05, 2018 34.56 34.57 33.67 34.12 3,899,093 -0.23(-0.66%)
Apr 04, 2018 33.66 34.50 33.34 34.34 3,548,801 +0.05(+0.14%)
Apr 03, 2018 33.98 34.68 33.53 34.29 4,255,542 +0.83(+2.48%)
Apr 02, 2018 35.04 35.53 33.21 33.46 4,880,404 -1.75(-4.96%)
Mar 29, 2018 35.21 35.21 35.21 0 +1.24(+3.64%)
Mar 28, 2018 34.04 34.53 33.44 33.97 4,425,330 -0.15(-0.44%)
Mar 27, 2018 35.61 35.71 33.80 34.12 4,365,013 -1.17(-3.32%)
Mar 26, 2018 35.06 35.39 34.31 35.29 4,852,114 +0.88(+2.56%)
Mar 23, 2018 35.41 35.84 34.36 34.41 3,660,501 -0.93(-2.62%)
Mar 22, 2018 35.81 36.34 35.29 35.34 2,674,166 -0.76(-2.12%)
Mar 21, 2018 35.98 36.44 35.92 36.10 2,877,694 -0.02(-0.07%)
Mar 20, 2018 35.65 36.66 35.62 36.13 4,636,439 +0.55(+1.54%)
Mar 19, 2018 36.01 36.64 35.10 35.58 5,446,206 -0.62(-1.71%)
Mar 16, 2018 35.91 36.45 35.70 36.20 8,265,983 +0.32(+0.89%)
Mar 15, 2018 36.06 36.34 35.74 35.88 7,230,465 -0.16(-0.44%)
Mar 14, 2018 35.81 36.34 35.78 36.04 5,252,951 +0.43(+1.21%)
Mar 13, 2018 36.42 36.69 35.49 35.61 4,058,042 -0.53(-1.46%)
Mar 12, 2018 36.22 36.73 35.74 36.14 4,148,710 +0.08(+0.21%)
Mar 09, 2018 35.11 36.12 35.00 36.06 5,259,188 +1.05(+3.00%)
Mar 08, 2018 35.40 35.62 34.71 35.01 4,149,196 -0.23(-0.66%)
Mar 07, 2018 35.44 34.79 35.24 4,731,618 -0.23(-0.65%)
Mar 06, 2018 35.01 35.67 34.83 35.47 3,938,694 +0.58(+1.67%)
Mar 05, 2018 34.14 35.12 33.76 34.89 4,041,633 +0.56(+1.63%)
Mar 02, 2018 33.92 34.55 33.32 34.33 4,838,238 +0.10(+0.29%)
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.