Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 30.27 30.60 29.81 29.99 1,368,304 -0.48(-1.58%)
May 30, 2018 29.90 30.57 29.78 30.47 1,496,593 +0.69(+2.32%)
May 29, 2018 29.94 30.10 29.41 29.78 966,541 -0.19(-0.63%)
May 25, 2018 29.97 29.97 29.97 0 -0.23(-0.76%)
May 24, 2018 29.80 30.50 29.60 30.20 1,237,985 +0.46(+1.55%)
May 23, 2018 30.00 30.13 29.55 29.74 1,461,652 -0.35(-1.16%)
May 22, 2018 30.05 30.46 30.01 30.09 883,332 +0.00(+0.00%)
May 21, 2018 30.45 30.60 29.95 30.09 1,443,736 -0.11(-0.36%)
May 18, 2018 30.60 30.75 30.16 30.20 1,232,593 -0.35(-1.15%)
May 17, 2018 30.95 31.32 30.35 30.55 1,817,366 -0.19(-0.62%)
May 16, 2018 29.78 30.95 29.62 30.74 2,859,215 +1.19(+4.03%)
May 15, 2018 29.94 30.11 29.50 29.55 2,765,383 -0.41(-1.37%)
May 14, 2018 31.62 31.75 29.70 29.96 4,928,746 -1.32(-4.22%)
May 11, 2018 31.95 32.38 30.59 31.28 7,338,621 -0.72(-2.25%)
May 10, 2018 32.30 32.30 31.41 32.00 6,624,918 +0.60(+1.91%)
May 09, 2018 30.60 31.50 30.14 31.40 3,241,199 +1.17(+3.87%)
May 08, 2018 29.57 30.30 29.50 30.23 1,518,540 +0.82(+2.79%)
May 07, 2018 29.49 29.88 29.33 29.41 1,806,604 +0.28(+0.96%)
May 04, 2018 30.13 30.40 29.06 29.13 1,793,067 -1.06(-3.51%)
May 03, 2018 30.75 31.01 29.74 30.19 1,127,716 -0.82(-2.64%)
May 02, 2018 30.97 31.50 30.50 31.01 1,575,927 +0.11(+0.36%)
May 01, 2018 30.30 31.34 29.80 30.90 1,735,106 +0.79(+2.62%)
Apr 30, 2018 29.80 30.33 29.62 30.11 1,241,752 +0.50(+1.69%)
Apr 27, 2018 29.59 30.15 29.25 29.61 1,263,240 +0.28(+0.95%)
Apr 26, 2018 28.87 29.50 28.53 29.33 1,932,481 +0.69(+2.41%)
Apr 25, 2018 28.94 29.04 28.19 28.64 1,257,780 -0.30(-1.04%)
Apr 24, 2018 29.23 29.80 28.29 28.94 1,495,237 -0.17(-0.58%)
Apr 23, 2018 29.18 29.65 28.93 29.11 1,467,623 +0.19(+0.66%)
Apr 20, 2018 29.70 29.90 28.67 28.92 1,742,483 -0.98(-3.28%)
Apr 19, 2018 30.65 30.88 29.40 29.90 1,575,860 -0.66(-2.16%)
Apr 18, 2018 30.01 31.17 29.61 30.56 2,967,760 +0.73(+2.45%)
Apr 17, 2018 29.90 30.00 28.61 29.83 3,437,864 +0.81(+2.79%)
Apr 16, 2018 30.20 30.40 28.00 29.02 5,721,485 -0.98(-3.27%)
Apr 13, 2018 31.27 32.24 29.73 30.00 8,525,239 -3.27(-9.83%)
Apr 12, 2018 33.11 34.83 32.92 33.27 5,569,148 +0.95(+2.94%)
Apr 11, 2018 31.30 32.49 30.87 32.32 2,387,535 +1.09(+3.49%)
Apr 10, 2018 30.44 31.74 30.25 31.23 2,475,030 +1.09(+3.62%)
Apr 09, 2018 30.64 31.00 30.13 30.14 1,127,984 -0.10(-0.33%)
Apr 06, 2018 30.37 31.00 30.00 30.24 1,626,662 -0.30(-0.97%)
Apr 05, 2018 31.20 31.76 30.30 30.54 2,715,178 -0.32(-1.02%)
Apr 04, 2018 30.32 31.46 30.20 30.85 2,944,822 -0.74(-2.34%)
Apr 03, 2018 30.51 31.60 29.45 31.59 4,300,003 +1.58(+5.26%)
Apr 02, 2018 31.19 31.39 29.31 30.01 5,906,801 -1.24(-3.97%)
Mar 29, 2018 31.25 31.25 31.25 0 +0.27(+0.87%)
Mar 28, 2018 29.26 31.19 28.61 30.98 5,099,408 +1.08(+3.61%)
Mar 27, 2018 30.41 30.68 29.00 29.90 6,909,858 -0.55(-1.81%)
Mar 26, 2018 30.45 30.66 27.75 30.45 16,976,564 +1.97(+6.92%)
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.