Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.13 29.00 27.62 27.91 108,120 -0.25(-0.90%)
May 30, 2018 28.67 28.71 27.83 28.16 94,210 -0.11(-0.39%)
May 29, 2018 28.13 29.00 28.13 28.27 84,937 +0.04(+0.13%)
May 25, 2018 28.23 28.23 28.23 0 -0.22(-0.77%)
May 24, 2018 28.67 28.92 28.45 28.45 22,585 -0.25(-0.89%)
May 23, 2018 28.67 28.89 28.53 28.71 32,336 -0.04(-0.13%)
May 22, 2018 28.71 29.03 28.67 28.74 28,837 +0.07(+0.25%)
May 21, 2018 28.67 29.00 28.45 28.67 60,200 +0.04(+0.13%)
May 18, 2018 28.56 28.74 28.34 28.63 53,261 +0.22(+0.77%)
May 17, 2018 28.31 28.56 28.23 28.42 76,354 +0.11(+0.39%)
May 16, 2018 28.09 28.69 28.05 28.31 85,785 +0.22(+0.78%)
May 15, 2018 27.98 28.23 27.94 28.09 55,538 +0.07(+0.26%)
May 14, 2018 28.45 28.45 27.98 28.02 40,851 -0.47(-1.66%)
May 11, 2018 28.34 28.89 28.22 28.49 90,386 +0.18(+0.64%)
May 10, 2018 27.87 28.45 27.73 28.31 95,634 +0.44(+1.56%)
May 09, 2018 28.27 28.63 27.69 27.87 137,129 -0.40(-1.41%)
May 08, 2018 28.42 28.74 28.20 28.27 120,971 -0.18(-0.64%)
May 07, 2018 28.42 28.96 28.42 28.45 78,244 +0.11(+0.38%)
May 04, 2018 27.69 28.56 27.58 28.34 118,115 +0.58(+2.09%)
May 03, 2018 28.20 28.20 27.36 27.76 78,686 -0.54(-1.93%)
May 02, 2018 28.27 28.71 28.20 28.31 50,913 +0.04(+0.13%)
May 01, 2018 28.16 28.31 27.80 28.27 86,939 +0.04(+0.13%)
Apr 30, 2018 28.63 28.63 28.05 28.23 111,423 -0.40(-1.40%)
Apr 27, 2018 28.96 29.11 28.56 28.63 62,249 -0.22(-0.76%)
Apr 26, 2018 28.92 29.16 28.71 28.85 79,981 -0.04(-0.13%)
Apr 25, 2018 28.85 29.03 28.67 28.89 74,189 +0.04(+0.13%)
Apr 24, 2018 29.18 29.49 28.71 28.85 58,498 -0.29(-1.00%)
Apr 23, 2018 28.92 29.29 28.89 29.14 131,544 +0.22(+0.75%)
Apr 20, 2018 29.11 29.29 28.71 28.92 86,582 -0.25(-0.87%)
Apr 19, 2018 28.85 29.32 28.74 29.18 274,664 +0.29(+1.01%)
Apr 18, 2018 29.07 29.36 28.82 28.89 210,893 -0.04(-0.13%)
Apr 17, 2018 29.11 29.15 28.82 28.92 166,441 -0.07(-0.25%)
Apr 16, 2018 29.18 29.18 28.89 29.00 180,936 -0.07(-0.25%)
Apr 13, 2018 29.03 29.12 28.89 29.07 133,028 +0.07(+0.25%)
Apr 12, 2018 29.14 29.22 28.92 29.00 117,102 -0.11(-0.37%)
Apr 11, 2018 28.89 29.51 28.85 29.11 195,893 +0.15(+0.50%)
Apr 10, 2018 29.29 29.54 28.89 28.96 230,287 -0.11(-0.37%)
Apr 09, 2018 29.18 29.18 28.91 29.07 229,184 +0.00(+0.00%)
Apr 06, 2018 29.51 29.72 28.92 29.07 86,539 -0.55(-1.84%)
Apr 05, 2018 29.62 30.02 29.47 29.62 246,875 +0.04(+0.12%)
Apr 04, 2018 29.40 29.69 29.16 29.58 178,063 -0.07(-0.24%)
Apr 03, 2018 29.65 30.21 29.40 29.65 113,833 +0.00(+0.00%)
Apr 02, 2018 30.31 30.56 29.47 29.65 70,386 -0.62(-2.04%)
Mar 29, 2018 30.27 30.27 30.27 0 +0.11(+0.36%)
Mar 28, 2018 30.74 31.07 29.91 30.16 42,981 -0.62(-2.01%)
Mar 27, 2018 31.87 32.23 30.74 30.78 70,686 -0.94(-2.98%)
Mar 26, 2018 32.92 33.02 31.47 31.72 76,819 -0.22(-0.68%)
Mar 23, 2018 32.56 32.99 31.80 31.94 62,514 -0.58(-1.79%)
Mar 22, 2018 32.59 33.39 32.34 32.52 47,281 -0.36(-1.11%)
Mar 21, 2018 32.89 33.58 32.56 32.89 44,289 +0.29(+0.89%)
Mar 20, 2018 32.99 33.21 32.12 32.59 40,252 -0.11(-0.33%)
Mar 19, 2018 32.89 32.41 32.70 33,192 -0.18(-0.55%)
Mar 16, 2018 32.96 33.25 32.74 32.89 102,312 +0.11(+0.33%)
Mar 15, 2018 32.67 33.10 32.63 32.78 26,157 -0.22(-0.66%)
Mar 14, 2018 33.61 33.61 32.89 32.99 26,308 -0.55(-1.63%)
Mar 13, 2018 34.23 34.23 33.43 33.54 47,643 -0.73(-2.12%)
Mar 12, 2018 33.79 34.48 33.39 34.27 30,658 +0.40(+1.18%)
Mar 09, 2018 33.36 34.74 33.25 33.87 44,471 +0.73(+2.19%)
Mar 08, 2018 33.50 33.50 32.59 33.14 51,771 -0.25(-0.76%)
Mar 07, 2018 33.32 33.79 32.67 33.39 101,241 -0.11(-0.33%)
Mar 06, 2018 33.03 33.54 32.41 33.50 28,310 +0.55(+1.65%)
Mar 05, 2018 32.52 33.61 32.45 32.96 34,259 +0.29(+0.89%)
Mar 02, 2018 31.61 32.70 31.61 32.67 27,604 +0.55(+1.70%)
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.