Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.08 29.24 28.79 28.92 4,616,269 -0.15(-0.52%)
May 30, 2018 28.54 29.37 28.40 29.07 5,966,022 +0.58(+2.05%)
May 29, 2018 28.47 28.71 28.25 28.49 5,099,430 -0.22(-0.76%)
May 25, 2018 28.71 28.71 28.71 0 -0.38(-1.31%)
May 24, 2018 28.30 29.19 28.30 29.09 8,396,941 +1.08(+3.86%)
May 23, 2018 28.25 28.38 27.75 28.01 6,326,025 -0.25(-0.90%)
May 22, 2018 28.36 28.48 28.08 28.26 12,692,529 -0.04(-0.15%)
May 21, 2018 28.80 28.80 27.92 28.30 6,049,776 -0.18(-0.62%)
May 18, 2018 28.35 28.56 28.25 28.48 2,950,920 +0.14(+0.48%)
May 17, 2018 28.56 28.67 28.18 28.35 4,125,744 -0.17(-0.59%)
May 16, 2018 28.76 28.76 28.28 28.52 5,426,283 +0.00(+0.00%)
May 15, 2018 29.12 29.12 28.41 28.52 6,613,700 -0.87(-2.96%)
May 14, 2018 29.52 29.62 29.30 29.39 4,827,860 -0.11(-0.37%)
May 11, 2018 29.34 29.72 29.34 29.50 5,134,884 +0.21(+0.72%)
May 10, 2018 29.15 29.49 29.04 29.29 7,001,855 +0.36(+1.26%)
May 09, 2018 28.73 28.98 28.56 28.92 7,411,780 +0.28(+0.97%)
May 08, 2018 28.62 28.95 28.54 28.64 8,870,064 -0.22(-0.76%)
May 07, 2018 28.37 29.04 28.30 28.86 8,078,188 +0.73(+2.58%)
May 04, 2018 27.42 28.52 27.38 28.14 11,430,112 +0.80(+2.94%)
May 03, 2018 26.25 27.71 25.90 27.33 19,051,176 +1.58(+6.14%)
May 02, 2018 25.85 26.12 25.55 25.75 6,919,302 -0.14(-0.55%)
May 01, 2018 26.27 26.44 25.62 25.90 5,869,990 -0.30(-1.13%)
Apr 30, 2018 26.53 26.59 26.17 26.19 6,128,739 -0.41(-1.52%)
Apr 27, 2018 26.47 26.68 26.44 26.60 3,684,400 +0.14(+0.54%)
Apr 26, 2018 26.34 26.62 26.20 26.45 4,196,742 +0.21(+0.80%)
Apr 25, 2018 26.07 26.29 25.89 26.24 3,670,401 +0.08(+0.32%)
Apr 24, 2018 26.51 26.86 26.05 26.16 4,957,488 -0.19(-0.70%)
Apr 23, 2018 26.37 26.43 26.11 26.34 3,366,963 +0.03(+0.13%)
Apr 20, 2018 26.58 26.65 26.24 26.31 3,345,712 -0.27(-1.02%)
Apr 19, 2018 26.56 26.78 26.32 26.58 5,164,909 +0.09(+0.35%)
Apr 18, 2018 26.56 26.83 26.47 26.49 4,805,948 +0.11(+0.42%)
Apr 17, 2018 25.81 26.45 25.80 26.38 6,846,527 +0.45(+1.73%)
Apr 16, 2018 25.53 26.08 25.52 25.93 5,911,134 +0.50(+1.96%)
Apr 13, 2018 25.40 25.64 25.32 25.43 4,473,463 +0.09(+0.37%)
Apr 12, 2018 25.86 25.87 25.20 25.34 6,562,616 -0.52(-2.02%)
Apr 11, 2018 25.73 26.00 25.68 25.86 3,788,889 +0.07(+0.26%)
Apr 10, 2018 26.02 26.02 25.46 25.80 4,424,594 +0.03(+0.10%)
Apr 09, 2018 25.49 25.92 25.32 25.77 6,003,652 +0.48(+1.90%)
Apr 06, 2018 25.49 25.70 25.17 25.29 6,552,473 -0.30(-1.15%)
Apr 05, 2018 25.75 25.91 25.40 25.59 4,973,980 -0.08(-0.30%)
Apr 04, 2018 25.57 25.72 25.20 25.66 5,811,862 -0.06(-0.23%)
Apr 03, 2018 25.67 25.86 25.31 25.72 5,330,620 +0.11(+0.43%)
Apr 02, 2018 25.80 25.98 25.30 25.61 7,492,251 -0.16(-0.62%)
Mar 29, 2018 25.77 25.77 25.77 0 +0.22(+0.86%)
Mar 28, 2018 25.81 25.98 25.37 25.55 7,372,227 +0.23(+0.90%)
Mar 27, 2018 25.70 26.29 25.29 25.32 9,594,982 -0.31(-1.22%)
Mar 26, 2018 25.30 25.66 25.14 25.64 5,343,130 +0.49(+1.95%)
Mar 23, 2018 25.65 25.87 25.10 25.15 6,083,392 -0.43(-1.68%)
Mar 22, 2018 25.66 26.04 25.32 25.58 6,779,463 +0.09(+0.36%)
Mar 21, 2018 25.63 25.94 25.44 25.48 5,086,048 -0.09(-0.36%)
Mar 20, 2018 25.59 25.77 25.49 25.58 4,144,499 +0.11(+0.43%)
Mar 19, 2018 25.58 25.86 25.31 25.47 6,656,144 -0.11(-0.43%)
Mar 16, 2018 25.99 26.03 25.57 25.58 8,075,260 -0.40(-1.53%)
Mar 15, 2018 25.67 26.03 25.62 25.97 8,034,434 +0.48(+1.89%)
Mar 14, 2018 25.32 25.67 25.28 25.49 5,994,607 +0.17(+0.67%)
Mar 13, 2018 25.42 25.53 25.21 25.32 5,452,663 +0.09(+0.37%)
Mar 12, 2018 25.07 25.42 24.99 25.23 8,135,875 +0.12(+0.47%)
Mar 09, 2018 24.94 25.17 24.83 25.11 9,023,729 +0.13(+0.51%)
Mar 08, 2018 24.92 25.23 24.90 24.99 7,996,976 +0.19(+0.75%)
Mar 07, 2018 24.94 24.80 7,308,164 +0.14(+0.58%)
Mar 06, 2018 24.44 24.89 24.39 24.66 7,412,038 +0.22(+0.90%)
Mar 05, 2018 23.42 24.50 23.38 24.44 9,400,836 +0.89(+3.80%)
Mar 02, 2018 22.80 23.66 22.72 23.54 6,429,652 +0.82(+3.60%)
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.