Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.70 29.89 29.37 29.56 69,964 -0.14(-0.47%)
May 30, 2018 29.42 29.98 29.14 29.70 157,751 +0.28(+0.96%)
May 29, 2018 29.33 29.56 28.95 29.42 68,013 -0.05(-0.16%)
May 25, 2018 29.47 29.47 29.47 0 -0.23(-0.79%)
May 24, 2018 29.56 29.80 29.42 29.70 38,887 +0.23(+0.79%)
May 23, 2018 29.84 30.03 29.28 29.47 94,590 -0.51(-1.71%)
May 22, 2018 30.31 30.40 29.84 29.98 62,062 -0.28(-0.92%)
May 21, 2018 30.17 30.31 29.98 30.26 43,144 +0.14(+0.46%)
May 18, 2018 29.98 30.21 29.75 30.12 66,833 +0.28(+0.94%)
May 17, 2018 29.89 30.00 29.70 29.84 81,505 +0.00(+0.00%)
May 16, 2018 29.65 29.93 29.65 29.84 70,709 +0.09(+0.31%)
May 15, 2018 29.70 29.93 29.70 29.75 70,811 +0.00(+0.00%)
May 14, 2018 30.03 30.21 29.75 29.75 56,034 -0.28(-0.93%)
May 11, 2018 29.93 30.12 29.75 30.03 133,386 +0.00(+0.00%)
May 10, 2018 29.75 30.03 29.58 30.03 61,610 +0.28(+0.94%)
May 09, 2018 29.65 29.89 29.42 29.75 77,583 +0.09(+0.31%)
May 08, 2018 29.42 29.79 29.42 29.65 72,576 +0.23(+0.79%)
May 07, 2018 29.05 29.51 28.81 29.42 68,427 +0.47(+1.61%)
May 04, 2018 28.30 29.19 28.26 28.95 52,080 +0.51(+1.80%)
May 03, 2018 28.40 28.72 28.12 28.44 94,554 +0.00(+0.00%)
May 02, 2018 27.98 28.68 27.79 28.44 95,029 +0.47(+1.67%)
May 01, 2018 27.65 28.16 27.46 27.98 88,566 +0.19(+0.67%)
Apr 30, 2018 27.79 28.07 27.74 27.79 100,068 -0.09(-0.33%)
Apr 27, 2018 28.40 28.54 27.74 27.88 74,635 -0.61(-2.13%)
Apr 26, 2018 29.05 29.05 28.02 28.49 54,074 -0.09(-0.33%)
Apr 25, 2018 28.72 28.81 28.49 28.58 124,162 -0.19(-0.65%)
Apr 24, 2018 28.77 28.91 28.48 28.77 62,295 -0.05(-0.16%)
Apr 23, 2018 28.95 29.00 28.65 28.81 107,309 -0.14(-0.48%)
Apr 20, 2018 28.81 29.05 28.49 28.95 53,579 -0.05(-0.16%)
Apr 19, 2018 29.09 29.28 28.93 29.00 114,604 -0.14(-0.48%)
Apr 18, 2018 29.00 29.28 28.95 29.14 51,737 +0.19(+0.64%)
Apr 17, 2018 29.42 29.47 28.81 28.95 89,942 -0.28(-0.96%)
Apr 16, 2018 28.77 29.47 28.73 29.23 72,239 +0.56(+1.95%)
Apr 13, 2018 28.77 28.95 28.58 28.68 75,472 -0.05(-0.16%)
Apr 12, 2018 28.91 29.06 28.56 28.72 67,003 -0.19(-0.65%)
Apr 11, 2018 28.54 28.91 28.35 28.91 79,766 +0.19(+0.65%)
Apr 10, 2018 29.09 29.09 28.54 28.72 88,771 -0.05(-0.16%)
Apr 09, 2018 28.95 29.23 28.63 28.77 94,007 +0.00(+0.00%)
Apr 06, 2018 28.91 29.09 28.58 28.77 102,838 -0.19(-0.64%)
Apr 05, 2018 28.68 29.00 28.54 28.95 94,204 +0.47(+1.64%)
Apr 04, 2018 27.98 28.58 27.93 28.49 62,074 +0.14(+0.49%)
Apr 03, 2018 27.79 28.44 27.51 28.35 109,624 +0.75(+2.70%)
Apr 02, 2018 28.21 28.26 27.28 27.60 107,565 -0.70(-2.47%)
Mar 29, 2018 28.30 28.30 28.30 0 +0.14(+0.50%)
Mar 28, 2018 27.84 28.30 27.74 28.16 113,639 +0.47(+1.68%)
Mar 27, 2018 27.65 28.07 27.37 27.70 116,717 +0.00(+0.00%)
Mar 26, 2018 27.84 27.98 27.37 27.70 79,702 +0.33(+1.19%)
Mar 23, 2018 28.16 28.16 27.37 27.37 94,449 -0.79(-2.81%)
Mar 22, 2018 28.49 28.63 28.16 28.16 98,137 -0.42(-1.47%)
Mar 21, 2018 28.44 28.72 28.35 28.58 65,681 +0.05(+0.16%)
Mar 20, 2018 28.58 28.77 28.35 28.54 93,906 -0.05(-0.16%)
Mar 19, 2018 28.21 28.72 28.12 28.58 112,553 +0.42(+1.49%)
Mar 16, 2018 28.58 28.72 27.98 28.16 248,409 -0.42(-1.47%)
Mar 15, 2018 28.16 28.58 27.89 28.58 83,844 +0.47(+1.66%)
Mar 14, 2018 28.21 28.40 28.16 28.12 65,645 +0.00(+0.00%)
Mar 13, 2018 27.98 28.35 27.97 28.12 125,710 +0.19(+0.67%)
Mar 12, 2018 27.74 27.93 27.46 27.93 74,506 +0.28(+1.01%)
Mar 09, 2018 27.70 27.88 27.35 27.65 88,188 +0.05(+0.17%)
Mar 08, 2018 27.46 27.79 27.04 27.60 92,510 +0.19(+0.68%)
Mar 07, 2018 27.46 26.90 27.42 82,823 +0.14(+0.51%)
Mar 06, 2018 26.72 27.37 26.34 27.28 91,862 +0.75(+2.81%)
Mar 05, 2018 25.74 26.72 25.74 26.53 97,946 +0.65(+2.52%)
Mar 02, 2018 25.18 25.92 25.13 25.88 113,264 +0.47(+1.84%)
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.