Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.93 29.99 29.72 29.82 1,021,109 -0.30(-1.00%)
May 30, 2018 29.88 30.26 29.88 30.12 1,057,656 +0.24(+0.79%)
May 29, 2018 29.99 30.01 29.79 29.88 1,307,286 -0.24(-0.81%)
May 25, 2018 30.13 30.13 30.13 0 -0.20(-0.66%)
May 24, 2018 30.31 30.36 30.19 30.33 801,861 -0.08(-0.26%)
May 23, 2018 30.18 30.46 30.16 30.40 1,341,511 +0.05(+0.17%)
May 22, 2018 30.35 30.59 30.31 30.35 904,638 +0.11(+0.36%)
May 21, 2018 30.18 30.25 30.10 30.25 498,643 +0.08(+0.26%)
May 18, 2018 30.15 30.19 30.03 30.17 772,208 -0.09(-0.28%)
May 17, 2018 30.31 30.37 30.20 30.25 1,017,727 -0.06(-0.21%)
May 16, 2018 30.27 30.34 30.16 30.32 958,216 +0.18(+0.59%)
May 15, 2018 29.92 30.20 29.80 30.14 1,020,718 -0.05(-0.17%)
May 14, 2018 30.23 30.35 30.13 30.19 1,272,070 +0.10(+0.33%)
May 11, 2018 29.93 30.15 29.93 30.09 1,296,072 +0.22(+0.74%)
May 10, 2018 29.88 29.88 29.58 29.87 1,224,387 +0.24(+0.80%)
May 09, 2018 29.77 29.83 29.57 29.63 1,095,682 +0.04(+0.12%)
May 08, 2018 29.52 29.65 29.36 29.60 1,199,708 -0.09(-0.31%)
May 07, 2018 29.66 29.94 29.64 29.69 1,168,734 +0.00(+0.00%)
May 04, 2018 29.42 29.74 29.37 29.69 1,868,091 +0.07(+0.24%)
May 03, 2018 29.99 30.00 29.35 29.62 1,613,359 -0.39(-1.29%)
May 02, 2018 30.41 30.46 29.99 30.00 1,252,463 -0.31(-1.02%)
May 01, 2018 30.47 30.47 30.12 30.31 903,724 -0.06(-0.21%)
Apr 30, 2018 30.66 30.72 30.38 30.38 959,157 -0.13(-0.42%)
Apr 27, 2018 30.44 30.70 30.40 30.50 1,168,576 +0.16(+0.52%)
Apr 26, 2018 30.25 30.48 30.16 30.35 1,080,088 +0.19(+0.62%)
Apr 25, 2018 29.93 30.28 29.85 30.16 1,369,072 +0.19(+0.62%)
Apr 24, 2018 30.01 30.17 29.88 29.98 1,722,542 +0.09(+0.31%)
Apr 23, 2018 30.04 30.08 29.75 29.88 2,067,866 -0.11(-0.36%)
Apr 20, 2018 29.86 30.30 29.76 29.99 2,161,516 +0.01(+0.02%)
Apr 19, 2018 30.60 30.60 29.95 29.98 2,789,340 -0.57(-1.87%)
Apr 18, 2018 30.67 30.79 30.52 30.55 1,051,967 -0.14(-0.44%)
Apr 17, 2018 30.98 31.03 30.65 30.69 1,273,094 -0.16(-0.51%)
Apr 16, 2018 30.65 30.99 30.55 30.85 1,756,013 +0.26(+0.84%)
Apr 13, 2018 30.87 31.00 30.56 30.59 1,511,968 -0.29(-0.95%)
Apr 12, 2018 30.96 31.16 30.86 30.88 1,357,167 -0.14(-0.44%)
Apr 11, 2018 30.88 31.11 30.76 31.02 1,501,908 +0.13(+0.42%)
Apr 10, 2018 31.04 31.13 30.88 30.89 1,215,463 +0.14(+0.44%)
Apr 09, 2018 30.55 30.93 30.46 30.76 2,363,594 +0.18(+0.59%)
Apr 06, 2018 30.96 31.14 30.51 30.58 1,873,459 -0.28(-0.90%)
Apr 05, 2018 30.66 31.07 30.60 30.86 3,224,603 +0.15(+0.49%)
Apr 04, 2018 30.25 30.79 30.06 30.71 1,457,111 +0.30(+0.99%)
Apr 03, 2018 30.55 30.72 30.39 30.40 1,494,054 -0.07(-0.23%)
Apr 02, 2018 30.84 30.84 30.35 30.48 929,501 -0.32(-1.05%)
Mar 29, 2018 30.80 30.80 30.80 0 +0.21(+0.68%)
Mar 28, 2018 30.49 30.83 30.40 30.59 1,063,472 +0.16(+0.52%)
Mar 27, 2018 30.31 30.61 30.23 30.43 1,349,832 +0.22(+0.73%)
Mar 26, 2018 30.40 30.45 30.15 30.21 1,461,225 -0.10(-0.33%)
Mar 23, 2018 30.70 30.83 30.30 30.31 1,123,620 -0.25(-0.82%)
Mar 22, 2018 30.74 30.80 30.50 30.56 1,193,823 -0.28(-0.90%)
Mar 21, 2018 30.82 30.99 30.70 30.84 1,067,454 +0.14(+0.47%)
Mar 20, 2018 30.81 30.94 30.59 30.70 787,304 -0.14(-0.46%)
Mar 19, 2018 30.88 30.91 30.74 30.84 1,108,794 -0.01(-0.02%)
Mar 16, 2018 30.90 31.13 30.84 30.85 1,745,177 -0.03(-0.09%)
Mar 15, 2018 31.09 31.13 30.86 30.88 1,171,973 -0.23(-0.74%)
Mar 14, 2018 31.33 31.46 31.01 31.11 1,533,520 -0.13(-0.41%)
Mar 13, 2018 31.43 31.57 31.20 31.23 1,479,271 -0.20(-0.65%)
Mar 12, 2018 31.42 31.59 31.30 31.44 1,221,444 +0.07(+0.23%)
Mar 09, 2018 31.26 31.37 31.06 31.37 1,131,496 +0.16(+0.52%)
Mar 08, 2018 31.02 31.26 31.00 31.20 1,765,671 +0.20(+0.66%)
Mar 07, 2018 31.15 30.76 31.00 1,875,300 -0.03(-0.09%)
Mar 06, 2018 30.93 31.03 30.79 31.03 973,917 +0.27(+0.87%)
Mar 05, 2018 30.51 30.84 30.38 30.76 2,231,160 +0.03(+0.09%)
Mar 02, 2018 30.56 30.96 30.51 30.73 1,599,144 +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.