Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.92 29.97 29.70 29.80 1,021,646 -0.30(-1.00%)
May 30, 2018 29.87 30.25 29.87 30.10 1,058,213 +0.24(+0.79%)
May 29, 2018 29.97 29.99 29.77 29.87 1,307,975 -0.24(-0.81%)
May 25, 2018 30.11 30.11 30.11 0 -0.20(-0.66%)
May 24, 2018 30.30 30.35 30.17 30.31 802,283 -0.08(-0.26%)
May 23, 2018 30.17 30.44 30.15 30.39 1,342,217 +0.05(+0.17%)
May 22, 2018 30.33 30.57 30.29 30.34 905,114 +0.11(+0.35%)
May 21, 2018 30.16 30.23 30.09 30.23 498,905 +0.08(+0.26%)
May 18, 2018 30.13 30.17 30.01 30.15 772,614 -0.09(-0.28%)
May 17, 2018 30.30 30.35 30.18 30.24 1,018,263 -0.06(-0.21%)
May 16, 2018 30.25 30.33 30.14 30.30 958,721 +0.18(+0.59%)
May 15, 2018 29.90 30.18 29.79 30.12 1,021,255 -0.05(-0.17%)
May 14, 2018 30.22 30.33 30.12 30.17 1,272,739 +0.10(+0.33%)
May 11, 2018 29.91 30.14 29.91 30.07 1,296,754 +0.22(+0.74%)
May 10, 2018 29.86 29.87 29.57 29.85 1,225,032 +0.24(+0.80%)
May 09, 2018 29.76 29.82 29.56 29.62 1,096,258 +0.04(+0.12%)
May 08, 2018 29.51 29.64 29.34 29.58 1,200,339 -0.09(-0.31%)
May 07, 2018 29.64 29.92 29.62 29.67 1,169,349 +0.00(+0.00%)
May 04, 2018 29.40 29.73 29.35 29.67 1,869,075 +0.07(+0.24%)
May 03, 2018 29.97 29.99 29.33 29.60 1,614,208 -0.39(-1.29%)
May 02, 2018 30.40 30.45 29.97 29.99 1,253,122 -0.31(-1.01%)
May 01, 2018 30.45 30.45 30.11 30.30 904,200 -0.06(-0.21%)
Apr 30, 2018 30.64 30.70 30.36 30.36 959,662 -0.13(-0.42%)
Apr 27, 2018 30.42 30.68 30.39 30.49 1,169,191 +0.16(+0.52%)
Apr 26, 2018 30.24 30.46 30.15 30.33 1,080,657 +0.19(+0.62%)
Apr 25, 2018 29.92 30.26 29.84 30.15 1,369,793 +0.19(+0.62%)
Apr 24, 2018 30.00 30.15 29.87 29.96 1,723,448 +0.09(+0.31%)
Apr 23, 2018 30.02 30.07 29.73 29.87 2,068,955 -0.11(-0.36%)
Apr 20, 2018 29.84 30.28 29.74 29.97 2,162,654 +0.01(+0.02%)
Apr 19, 2018 30.58 30.58 29.93 29.97 2,790,809 -0.57(-1.87%)
Apr 18, 2018 30.65 30.77 30.50 30.54 1,052,521 -0.14(-0.44%)
Apr 17, 2018 30.96 31.02 30.63 30.67 1,273,764 -0.16(-0.51%)
Apr 16, 2018 30.63 30.98 30.54 30.83 1,756,937 +0.26(+0.84%)
Apr 13, 2018 30.85 30.98 30.54 30.57 1,512,764 -0.29(-0.95%)
Apr 12, 2018 30.95 31.15 30.84 30.87 1,357,881 -0.14(-0.44%)
Apr 11, 2018 30.87 31.10 30.74 31.00 1,502,698 +0.13(+0.42%)
Apr 10, 2018 31.03 31.11 30.86 30.87 1,216,103 +0.14(+0.44%)
Apr 09, 2018 30.54 30.91 30.45 30.74 2,364,839 +0.18(+0.59%)
Apr 06, 2018 30.94 31.13 30.50 30.56 1,874,445 -0.28(-0.90%)
Apr 05, 2018 30.64 31.05 30.58 30.84 3,226,301 +0.15(+0.49%)
Apr 04, 2018 30.23 30.77 30.04 30.69 1,457,878 +0.30(+0.99%)
Apr 03, 2018 30.53 30.70 30.37 30.39 1,494,840 -0.07(-0.23%)
Apr 02, 2018 30.82 30.82 30.33 30.46 929,990 -0.32(-1.05%)
Mar 29, 2018 30.78 30.78 30.78 0 +0.21(+0.68%)
Mar 28, 2018 30.47 30.82 30.38 30.57 1,064,032 +0.16(+0.52%)
Mar 27, 2018 30.30 30.59 30.21 30.42 1,350,542 +0.22(+0.73%)
Mar 26, 2018 30.38 30.44 30.14 30.20 1,461,995 -0.10(-0.33%)
Mar 23, 2018 30.68 30.82 30.28 30.30 1,124,212 -0.25(-0.82%)
Mar 22, 2018 30.72 30.78 30.48 30.55 1,194,452 -0.28(-0.90%)
Mar 21, 2018 30.80 30.98 30.68 30.82 1,068,016 +0.14(+0.47%)
Mar 20, 2018 30.79 30.93 30.57 30.68 787,718 -0.14(-0.46%)
Mar 19, 2018 30.87 30.90 30.72 30.82 1,109,378 -0.01(-0.02%)
Mar 16, 2018 30.88 31.12 30.82 30.83 1,746,095 -0.03(-0.09%)
Mar 15, 2018 31.08 31.12 30.85 30.86 1,172,590 -0.23(-0.74%)
Mar 14, 2018 31.32 31.45 30.99 31.09 1,534,327 -0.13(-0.41%)
Mar 13, 2018 31.41 31.56 31.19 31.22 1,480,049 -0.20(-0.65%)
Mar 12, 2018 31.40 31.58 31.28 31.42 1,222,087 +0.07(+0.22%)
Mar 09, 2018 31.25 31.36 31.05 31.35 1,132,092 +0.16(+0.52%)
Mar 08, 2018 31.00 31.25 30.98 31.19 1,766,601 +0.20(+0.66%)
Mar 07, 2018 31.13 30.75 30.98 1,876,287 -0.03(-0.09%)
Mar 06, 2018 30.91 31.01 30.78 31.01 974,430 +0.27(+0.87%)
Mar 05, 2018 30.50 30.83 30.36 30.74 2,232,335 +0.03(+0.09%)
Mar 02, 2018 30.55 30.95 30.50 30.72 1,599,986 +0.04(+0.12%)
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.