Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.40 30.45 30.00 30.20 100,918 -0.10(-0.33%)
Jun 28, 2018 30.20 30.45 30.00 30.30 138,934 +0.05(+0.17%)
Jun 27, 2018 31.05 31.25 30.20 30.25 91,403 -0.85(-2.73%)
Jun 26, 2018 30.85 31.40 30.80 31.10 93,924 +0.20(+0.65%)
Jun 25, 2018 31.05 31.10 30.40 30.90 111,444 -0.40(-1.28%)
Jun 22, 2018 31.45 31.45 30.80 31.30 191,540 -0.10(-0.32%)
Jun 21, 2018 31.55 31.70 31.00 31.40 149,516 -0.15(-0.48%)
Jun 20, 2018 32.00 32.40 31.45 31.55 109,572 -0.25(-0.79%)
Jun 19, 2018 32.60 32.60 31.10 31.80 222,961 -1.15(-3.49%)
Jun 18, 2018 34.50 34.90 32.75 32.95 239,055 -1.75(-5.04%)
Jun 15, 2018 34.90 34.50 34.70 183,599 -0.30(-0.86%)
Jun 14, 2018 34.60 35.00 34.45 35.00 98,718 +0.55(+1.60%)
Jun 13, 2018 34.05 34.70 34.00 34.45 103,472 +0.35(+1.03%)
Jun 12, 2018 33.95 34.33 33.55 34.10 80,368 +0.25(+0.74%)
Jun 11, 2018 33.90 34.25 33.52 33.85 61,178 -0.20(-0.59%)
Jun 08, 2018 34.30 34.30 33.65 34.05 85,648 -0.30(-0.87%)
Jun 07, 2018 34.30 34.60 33.95 34.35 135,606 +0.25(+0.73%)
Jun 06, 2018 34.00 34.20 33.65 34.10 107,800 +0.25(+0.74%)
Jun 05, 2018 34.90 34.90 33.70 33.85 212,841 -0.55(-1.60%)
Jun 04, 2018 33.90 34.55 33.90 34.40 145,322 +0.45(+1.33%)
Jun 01, 2018 34.00 34.20 33.70 33.95 103,485 +0.25(+0.74%)
May 31, 2018 34.10 34.20 33.65 33.70 101,995 -0.30(-0.88%)
May 30, 2018 34.30 34.40 33.67 34.00 109,765 -0.15(-0.44%)
May 29, 2018 34.15 34.45 33.85 34.15 85,427 -0.15(-0.44%)
May 25, 2018 34.30 34.30 34.30 0 +0.55(+1.63%)
May 24, 2018 33.75 34.25 33.30 33.75 214,950 -0.30(-0.88%)
May 23, 2018 34.00 34.30 33.75 34.05 160,314 -0.10(-0.29%)
May 22, 2018 34.25 34.75 33.75 34.15 201,761 +0.35(+1.04%)
May 21, 2018 34.00 34.30 33.15 33.80 185,657 +0.05(+0.15%)
May 18, 2018 33.45 34.00 33.15 33.75 235,455 +0.50(+1.50%)
May 17, 2018 32.85 33.35 32.70 33.25 140,916 +0.50(+1.53%)
May 16, 2018 32.30 33.00 32.25 32.75 152,400 +0.55(+1.71%)
May 15, 2018 31.35 32.45 31.25 32.20 228,837 +0.60(+1.90%)
May 14, 2018 32.60 32.60 31.05 31.60 292,484 +0.80(+2.60%)
May 11, 2018 30.10 31.00 30.10 30.80 259,522 +0.55(+1.82%)
May 10, 2018 29.70 30.77 29.50 30.25 310,599 +0.20(+0.67%)
May 09, 2018 32.00 32.30 27.35 30.05 702,190 -4.20(-12.26%)
May 08, 2018 34.45 34.65 33.85 34.25 286,619 -0.25(-0.72%)
May 07, 2018 34.10 34.95 34.10 34.50 94,937 +0.25(+0.73%)
May 04, 2018 33.80 34.60 33.70 34.25 149,328 +0.40(+1.18%)
May 03, 2018 33.05 34.55 33.00 33.85 187,717 +0.50(+1.50%)
May 02, 2018 33.35 33.80 33.00 33.35 173,369 +0.05(+0.15%)
May 01, 2018 32.60 33.55 32.30 33.30 248,895 +0.70(+2.15%)
Apr 30, 2018 32.80 32.95 32.40 32.60 216,369 -0.15(-0.46%)
Apr 27, 2018 33.40 33.40 32.35 32.75 212,813 -0.55(-1.65%)
Apr 26, 2018 33.85 34.10 33.25 33.30 217,053 -0.45(-1.33%)
Apr 25, 2018 34.00 34.60 33.60 33.75 208,389 -0.20(-0.59%)
Apr 24, 2018 34.85 35.10 33.85 33.95 254,249 -0.65(-1.88%)
Apr 23, 2018 35.20 35.30 34.40 34.60 103,690 -0.40(-1.14%)
Apr 20, 2018 35.50 35.80 34.70 35.00 144,745 -0.65(-1.82%)
Apr 19, 2018 36.80 36.80 35.50 35.65 81,929 -1.40(-3.78%)
Apr 18, 2018 37.20 37.65 36.80 37.05 96,615 -0.15(-0.40%)
Apr 17, 2018 36.50 37.35 36.40 37.20 221,738 +0.85(+2.34%)
Apr 16, 2018 36.60 36.80 36.25 36.35 119,191 -0.10(-0.27%)
Apr 13, 2018 36.75 36.80 36.20 36.45 140,947 -0.10(-0.27%)
Apr 12, 2018 36.65 36.95 36.00 36.55 123,053 +0.10(+0.27%)
Apr 11, 2018 35.95 36.60 35.10 36.45 113,086 +0.30(+0.83%)
Apr 10, 2018 36.00 36.35 35.45 36.15 158,573 +0.95(+2.70%)
Apr 09, 2018 35.65 36.05 35.10 35.20 149,052 +0.00(+0.00%)
Apr 06, 2018 36.25 36.80 35.10 35.20 149,671 -1.35(-3.69%)
Apr 05, 2018 37.15 37.30 36.30 36.55 99,401 -0.30(-0.81%)
Apr 04, 2018 35.45 37.05 35.35 36.85 118,060 +0.70(+1.94%)
Apr 03, 2018 36.20 36.85 35.85 36.15 182,925 +0.25(+0.70%)
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.