Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.25 32.34 32.02 32.14 33,030 -0.03(-0.09%)
May 30, 2018 32.08 32.21 31.94 32.17 74,400 +0.23(+0.73%)
May 29, 2018 31.94 32.05 31.71 31.94 48,859 -0.17(-0.52%)
May 25, 2018 32.10 32.10 32.10 0 +0.06(+0.18%)
May 24, 2018 32.09 32.10 31.74 32.04 33,974 +0.07(+0.21%)
May 23, 2018 31.67 31.99 31.59 31.98 48,215 +0.21(+0.68%)
May 22, 2018 31.97 31.97 31.76 31.76 33,484 -0.06(-0.19%)
May 21, 2018 31.98 31.98 31.72 31.82 34,174 +0.15(+0.46%)
May 18, 2018 31.80 31.80 31.59 31.67 36,443 -0.17(-0.52%)
May 17, 2018 31.96 32.05 31.70 31.84 26,816 -0.11(-0.34%)
May 16, 2018 31.71 32.01 31.71 31.95 54,446 +0.20(+0.64%)
May 15, 2018 31.86 31.97 31.57 31.74 32,191 -0.34(-1.06%)
May 14, 2018 32.15 32.29 31.95 32.08 36,605 +0.06(+0.18%)
May 11, 2018 32.08 32.11 31.86 32.03 26,439 -0.04(-0.12%)
May 10, 2018 31.88 32.07 31.65 32.06 28,925 +0.32(+1.01%)
May 09, 2018 31.49 31.75 31.34 31.74 41,616 +0.40(+1.28%)
May 08, 2018 31.25 31.39 31.21 31.34 34,806 -0.05(-0.16%)
May 07, 2018 31.47 31.49 31.28 31.39 45,928 +0.21(+0.69%)
May 04, 2018 30.49 31.21 30.49 31.18 48,044 +0.63(+2.07%)
May 03, 2018 30.55 30.60 30.12 30.54 16,588 -0.04(-0.14%)
May 02, 2018 30.95 30.95 30.57 30.59 149,246 -0.03(-0.11%)
May 01, 2018 30.36 30.67 30.31 30.62 18,890 +0.21(+0.71%)
Apr 30, 2018 30.80 30.89 30.38 30.41 60,141 -0.23(-0.76%)
Apr 27, 2018 31.20 31.20 30.49 30.64 26,765 +0.01(+0.03%)
Apr 26, 2018 30.47 30.69 30.30 30.63 60,875 +0.70(+2.35%)
Apr 25, 2018 30.02 30.06 29.71 29.93 48,673 +0.04(+0.13%)
Apr 24, 2018 30.84 30.84 29.78 29.89 33,284 -0.72(-2.36%)
Apr 23, 2018 30.78 30.90 30.45 30.61 12,522 -0.05(-0.16%)
Apr 20, 2018 31.02 31.05 30.57 30.66 38,404 -0.54(-1.72%)
Apr 19, 2018 31.42 31.42 31.09 31.20 54,801 -0.28(-0.90%)
Apr 18, 2018 31.55 31.56 31.25 31.48 41,701 +0.09(+0.28%)
Apr 17, 2018 30.86 31.45 30.86 31.39 35,963 +0.66(+2.16%)
Apr 16, 2018 30.86 30.86 30.60 30.73 39,486 +0.25(+0.82%)
Apr 13, 2018 30.86 30.86 30.40 30.48 34,182 -0.20(-0.65%)
Apr 12, 2018 30.53 30.76 30.32 30.68 18,379 +0.40(+1.32%)
Apr 11, 2018 30.23 30.57 30.23 30.28 24,228 -0.12(-0.38%)
Apr 10, 2018 30.25 30.51 30.14 30.40 39,977 +0.61(+2.06%)
Apr 09, 2018 29.99 30.38 29.78 29.78 16,555 +0.16(+0.53%)
Apr 06, 2018 30.17 30.32 29.50 29.63 25,410 -0.71(-2.35%)
Apr 05, 2018 30.64 30.64 30.24 30.34 103,835 +0.10(+0.32%)
Apr 04, 2018 29.21 30.24 29.21 30.24 28,691 +0.49(+1.64%)
Apr 03, 2018 29.71 29.76 29.23 29.75 28,570 +0.35(+1.19%)
Apr 02, 2018 30.19 30.19 29.10 29.40 39,017 -0.92(-3.02%)
Mar 29, 2018 30.32 30.32 30.32 0 +0.53(+1.77%)
Mar 28, 2018 30.09 30.09 29.59 29.79 39,883 -0.21(-0.71%)
Mar 27, 2018 31.45 31.45 29.83 30.01 33,738 -1.10(-3.54%)
Mar 26, 2018 30.58 31.11 30.20 31.11 33,067 +1.11(+3.71%)
Mar 23, 2018 30.72 30.81 30.00 30.00 25,437 -0.77(-2.50%)
Mar 22, 2018 31.20 31.31 30.76 30.77 35,975 -0.88(-2.77%)
Mar 21, 2018 31.64 31.82 31.50 31.64 24,720 -0.06(-0.18%)
Mar 20, 2018 31.74 31.74 31.49 31.70 18,291 +0.09(+0.28%)
Mar 19, 2018 31.95 31.96 31.37 31.62 35,158 -0.69(-2.14%)
Mar 16, 2018 32.43 32.48 32.30 32.31 82,396 -0.07(-0.21%)
Mar 15, 2018 32.42 32.56 32.27 32.37 18,368 -0.05(-0.15%)
Mar 14, 2018 32.51 32.59 32.30 32.42 30,269 +0.02(+0.07%)
Mar 13, 2018 33.04 33.05 32.34 32.40 22,748 -0.48(-1.46%)
Mar 12, 2018 32.88 32.93 32.66 32.88 15,357 +0.34(+1.05%)
Mar 09, 2018 32.31 32.59 32.25 32.54 56,857 +0.55(+1.71%)
Mar 08, 2018 32.06 32.08 31.91 32.00 30,482 +0.18(+0.58%)
Mar 07, 2018 31.88 31.56 31.81 23,643 +0.01(+0.03%)
Mar 06, 2018 31.67 31.90 31.63 31.80 119,845 +0.12(+0.37%)
Mar 05, 2018 31.30 31.73 31.09 31.68 41,060 +0.33(+1.06%)
Mar 02, 2018 30.81 31.35 30.61 31.35 42,267 +0.27(+0.87%)
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.