Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.40 32.46 32.17 32.27 943,389 -0.33(-1.00%)
May 30, 2018 32.34 32.75 32.34 32.60 977,155 +0.26(+0.79%)
May 29, 2018 32.46 32.48 32.24 32.34 1,207,785 -0.26(-0.81%)
May 25, 2018 32.61 32.61 32.61 0 -0.22(-0.66%)
May 24, 2018 32.81 32.86 32.68 32.82 740,829 -0.09(-0.26%)
May 23, 2018 32.67 32.97 32.65 32.91 1,239,405 +0.05(+0.16%)
May 22, 2018 32.85 33.11 32.81 32.86 835,783 +0.12(+0.35%)
May 21, 2018 32.66 32.74 32.58 32.74 460,689 +0.09(+0.26%)
May 18, 2018 32.63 32.68 32.50 32.65 713,433 -0.09(-0.28%)
May 17, 2018 32.81 32.87 32.69 32.75 940,265 -0.07(-0.21%)
May 16, 2018 32.76 32.84 32.64 32.82 885,284 +0.19(+0.59%)
May 15, 2018 32.38 32.69 32.26 32.62 943,028 -0.05(-0.17%)
May 14, 2018 32.72 32.85 32.62 32.68 1,175,249 +0.11(+0.33%)
May 11, 2018 32.39 32.64 32.39 32.57 1,197,424 +0.24(+0.74%)
May 10, 2018 32.34 32.34 32.02 32.33 1,131,196 +0.26(+0.80%)
May 09, 2018 32.23 32.29 32.01 32.07 1,012,286 +0.04(+0.12%)
May 08, 2018 31.96 32.10 31.78 32.03 1,108,394 -0.10(-0.31%)
May 07, 2018 32.10 32.41 32.08 32.13 1,079,778 +0.00(+0.00%)
May 04, 2018 31.84 32.19 31.79 32.13 1,725,905 +0.08(+0.24%)
May 03, 2018 32.46 32.48 31.76 32.06 1,490,561 -0.42(-1.29%)
May 02, 2018 32.92 32.97 32.46 32.48 1,157,134 -0.33(-1.01%)
May 01, 2018 32.98 32.98 32.60 32.81 834,939 -0.07(-0.21%)
Apr 30, 2018 33.18 33.25 32.88 32.88 886,153 -0.14(-0.42%)
Apr 27, 2018 32.95 33.23 32.91 33.02 1,079,632 +0.17(+0.52%)
Apr 26, 2018 32.75 32.99 32.65 32.85 997,880 +0.20(+0.62%)
Apr 25, 2018 32.40 32.77 32.31 32.65 1,264,868 +0.20(+0.62%)
Apr 24, 2018 32.48 32.65 32.34 32.44 1,591,434 +0.10(+0.31%)
Apr 23, 2018 32.51 32.56 32.20 32.34 1,910,475 -0.12(-0.36%)
Apr 20, 2018 32.32 32.79 32.21 32.46 1,996,997 +0.01(+0.02%)
Apr 19, 2018 33.12 33.12 32.41 32.45 2,577,035 -0.62(-1.87%)
Apr 18, 2018 33.20 33.33 33.03 33.07 971,898 -0.15(-0.44%)
Apr 17, 2018 33.53 33.59 33.17 33.22 1,176,195 -0.17(-0.51%)
Apr 16, 2018 33.17 33.54 33.07 33.39 1,622,357 +0.28(+0.84%)
Apr 13, 2018 33.41 33.55 33.08 33.11 1,396,888 -0.32(-0.95%)
Apr 12, 2018 33.51 33.73 33.40 33.43 1,253,869 -0.15(-0.44%)
Apr 11, 2018 33.43 33.68 33.29 33.58 1,387,593 +0.14(+0.42%)
Apr 10, 2018 33.60 33.69 33.42 33.44 1,122,951 +0.15(+0.44%)
Apr 09, 2018 33.07 33.47 32.97 33.29 2,183,694 +0.19(+0.58%)
Apr 06, 2018 33.51 33.71 33.03 33.10 1,730,864 -0.30(-0.90%)
Apr 05, 2018 33.18 33.63 33.12 33.40 2,979,169 +0.16(+0.49%)
Apr 04, 2018 32.74 33.33 32.53 33.23 1,346,206 +0.33(+0.99%)
Apr 03, 2018 33.06 33.25 32.89 32.91 1,380,337 -0.08(-0.23%)
Apr 02, 2018 33.38 33.38 32.85 32.99 858,754 -0.35(-1.05%)
Mar 29, 2018 33.34 33.34 33.34 0 +0.22(+0.68%)
Mar 28, 2018 33.00 33.37 32.90 33.11 982,528 +0.17(+0.52%)
Mar 27, 2018 32.81 33.13 32.72 32.94 1,247,092 +0.24(+0.73%)
Mar 26, 2018 32.90 32.96 32.64 32.70 1,350,007 -0.11(-0.33%)
Mar 23, 2018 33.23 33.37 32.79 32.81 1,038,098 -0.27(-0.82%)
Mar 22, 2018 33.27 33.34 33.01 33.08 1,102,958 -0.30(-0.90%)
Mar 21, 2018 33.36 33.54 33.23 33.38 986,207 +0.15(+0.47%)
Mar 20, 2018 33.34 33.49 33.11 33.23 727,380 -0.15(-0.46%)
Mar 19, 2018 33.43 33.46 33.27 33.38 1,024,401 -0.01(-0.02%)
Mar 16, 2018 33.44 33.70 33.38 33.39 1,612,346 -0.03(-0.09%)
Mar 15, 2018 33.65 33.70 33.41 33.42 1,082,771 -0.25(-0.74%)
Mar 14, 2018 33.92 34.06 33.56 33.67 1,416,799 -0.14(-0.41%)
Mar 13, 2018 34.02 34.18 33.78 33.81 1,366,595 -0.22(-0.65%)
Mar 12, 2018 34.01 34.20 33.88 34.03 1,128,408 +0.08(+0.23%)
Mar 09, 2018 33.84 33.96 33.62 33.95 1,045,311 +0.18(+0.52%)
Mar 08, 2018 33.58 33.84 33.56 33.78 1,631,181 +0.22(+0.66%)
Mar 07, 2018 33.72 33.30 33.56 1,732,460 -0.03(-0.09%)
Mar 06, 2018 33.48 33.59 33.33 33.59 899,735 +0.29(+0.87%)
Mar 05, 2018 33.03 33.39 32.88 33.30 2,061,214 +0.03(+0.09%)
Mar 02, 2018 33.08 33.52 33.03 33.27 1,477,338 +0.04(+0.11%)
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.