Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.19 29.86 29.00 29.71 4,137 +0.13(+0.44%)
Jun 28, 2018 29.10 29.60 28.64 29.58 10,202 +1.42(+5.04%)
Jun 27, 2018 28.71 28.85 28.14 28.16 1,906 -1.10(-3.76%)
Jun 26, 2018 28.82 29.26 28.74 29.26 4,160 -0.19(-0.65%)
Jun 25, 2018 29.06 29.45 28.49 29.45 4,810 +0.00(+0.00%)
Jun 22, 2018 29.20 29.51 28.80 29.45 8,436 +0.58(+2.01%)
Jun 21, 2018 28.64 29.10 28.41 28.87 7,936 +1.08(+3.89%)
Jun 20, 2018 26.94 28.09 26.91 27.79 10,078 -0.36(-1.28%)
Jun 19, 2018 27.99 28.32 27.33 28.15 10,293 +1.65(+6.23%)
Jun 18, 2018 27.39 27.39 26.49 26.50 9,940 -0.99(-3.60%)
Jun 15, 2018 28.54 27.20 27.49 13,194 -1.05(-3.66%)
Jun 14, 2018 29.15 29.24 28.22 28.54 6,684 -0.11(-0.40%)
Jun 13, 2018 29.16 29.46 28.36 28.65 8,117 -0.26(-0.90%)
Jun 12, 2018 29.25 29.77 28.52 28.91 10,746 -0.31(-1.06%)
Jun 11, 2018 29.49 29.88 29.00 29.22 15,894 -0.58(-1.95%)
Jun 08, 2018 29.15 29.90 28.62 29.80 17,806 +0.82(+2.83%)
Jun 07, 2018 29.50 29.50 28.50 28.98 9,112 -0.67(-2.26%)
Jun 06, 2018 29.68 30.00 29.52 29.65 2,749 +0.30(+1.02%)
Jun 05, 2018 30.00 30.06 29.35 29.35 8,576 -1.90(-6.08%)
Jun 04, 2018 30.36 31.40 30.33 31.25 10,728 +1.16(+3.86%)
Jun 01, 2018 30.19 30.45 30.09 30.09 7,662 +0.11(+0.37%)
May 31, 2018 30.44 30.48 29.82 29.98 46,210 +0.14(+0.47%)
May 30, 2018 29.94 29.99 29.77 29.84 11,557 +0.01(+0.03%)
May 29, 2018 29.89 29.99 29.35 29.83 24,032 +0.25(+0.85%)
May 25, 2018 29.58 29.58 29.58 0 +0.70(+2.42%)
May 24, 2018 28.77 28.95 28.35 28.88 12,090 -0.11(-0.38%)
May 23, 2018 29.17 29.17 28.82 28.99 7,171 -1.00(-3.33%)
May 22, 2018 28.86 29.99 28.75 29.99 25,192 +1.65(+5.82%)
May 21, 2018 28.75 28.83 28.15 28.34 39,430 +1.44(+5.35%)
May 18, 2018 27.60 27.80 26.84 26.90 92,849 +0.85(+3.26%)
May 17, 2018 26.28 27.00 25.55 26.05 178,423 -2.20(-7.79%)
May 16, 2018 27.96 29.46 27.96 28.25 3,603 -2.47(-8.04%)
May 15, 2018 31.49 31.75 30.72 30.72 9,158 -2.49(-7.49%)
May 14, 2018 33.75 33.75 32.79 33.21 931 -0.34(-1.01%)
May 11, 2018 33.55 33.55 33.55 33.55 247 -0.72(-2.11%)
May 10, 2018 34.27 34.27 34.27 34.27 126 -0.06(-0.17%)
May 09, 2018 34.00 34.33 33.91 34.33 1,124 +0.50(+1.48%)
May 08, 2018 34.52 34.52 33.79 33.83 1,551 +0.26(+0.77%)
May 07, 2018 33.99 34.52 33.25 33.57 4,635 -0.74(-2.17%)
May 04, 2018 34.23 34.39 34.09 34.31 1,206 -0.84(-2.38%)
May 03, 2018 36.17 36.18 35.15 35.15 17,842 +0.51(+1.47%)
May 02, 2018 34.75 34.75 34.36 34.64 4,359 +0.42(+1.23%)
May 01, 2018 33.94 34.22 33.80 34.22 1,228 +0.11(+0.34%)
Apr 30, 2018 36.33 36.33 34.11 34.11 19,103 -0.59(-1.71%)
Apr 27, 2018 36.70 37.20 34.30 34.70 52,075 +4.71(+15.71%)
Apr 25, 2018 29.99 29.99 29.99 254 -0.69(-2.25%)
Apr 24, 2018 30.98 30.98 30.45 30.68 1,095 -0.27(-0.87%)
Apr 23, 2018 30.97 31.15 30.95 30.95 538 -0.51(-1.62%)
Apr 20, 2018 31.46 31.46 31.46 31.46 278 -0.20(-0.63%)
Apr 19, 2018 31.64 31.66 31.58 31.66 1,011 +0.65(+2.09%)
Apr 18, 2018 31.52 31.65 31.01 31.01 1,315 +0.08(+0.26%)
Apr 17, 2018 31.65 31.65 30.84 30.93 2,693 -0.57(-1.81%)
Apr 16, 2018 31.43 31.89 31.43 31.50 3,087 +0.15(+0.47%)
Apr 12, 2018 31.35 31.35 31.35 66 -1.21(-3.71%)
Apr 11, 2018 32.49 32.56 32.49 32.56 916 -0.20(-0.62%)
Apr 10, 2018 32.76 32.76 32.76 32.76 161 +0.30(+0.91%)
Apr 09, 2018 31.93 32.63 31.93 32.47 1,885 +1.71(+5.57%)
Apr 06, 2018 31.11 31.18 30.60 30.76 6,144 -1.64(-5.07%)
Apr 05, 2018 32.41 32.50 32.21 32.40 5,385 +1.20(+3.85%)
Apr 04, 2018 30.98 31.20 30.40 31.20 2,865 -1.34(-4.12%)
Apr 03, 2018 32.89 32.89 30.53 32.54 2,283 -1.46(-4.29%)
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.