Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.52 32.55 32.16 32.32 29,416,476 -0.25(-0.77%)
May 30, 2018 32.36 32.64 32.28 32.57 24,131,144 +0.24(+0.74%)
May 29, 2018 32.46 32.49 32.14 32.33 26,953,560 -0.18(-0.55%)
May 25, 2018 32.51 32.51 32.51 0 -0.27(-0.82%)
May 24, 2018 32.39 32.81 32.21 32.78 35,250,008 +0.45(+1.39%)
May 23, 2018 32.42 32.52 32.05 32.33 25,962,792 -0.10(-0.31%)
May 22, 2018 32.63 32.81 32.40 32.43 29,382,266 -0.16(-0.49%)
May 21, 2018 32.16 32.65 31.89 32.59 28,688,646 +0.54(+1.68%)
May 18, 2018 31.94 32.10 31.78 32.05 21,880,412 +0.12(+0.38%)
May 17, 2018 32.38 32.41 31.90 31.93 25,416,880 -0.37(-1.15%)
May 16, 2018 32.09 32.41 32.05 32.30 19,051,292 +0.21(+0.65%)
May 15, 2018 32.14 32.24 31.81 32.09 26,501,628 -0.10(-0.31%)
May 14, 2018 32.39 32.48 32.10 32.19 26,885,276 -0.10(-0.31%)
May 11, 2018 32.00 32.31 31.99 32.29 27,512,316 +0.41(+1.29%)
May 10, 2018 31.58 32.03 31.50 31.88 29,907,186 +0.48(+1.53%)
May 09, 2018 31.63 31.71 31.17 31.40 37,490,336 -0.30(-0.95%)
May 08, 2018 31.97 32.00 31.58 31.70 33,496,236 -0.34(-1.06%)
May 07, 2018 32.22 32.25 31.85 32.04 26,261,080 -0.10(-0.31%)
May 04, 2018 31.94 32.27 31.82 32.14 25,539,542 +0.20(+0.63%)
May 03, 2018 32.04 32.15 31.61 31.94 40,287,176 -0.12(-0.37%)
May 02, 2018 32.63 32.63 31.90 32.06 40,164,620 -0.48(-1.48%)
May 01, 2018 32.75 32.91 32.36 32.54 35,813,848 -0.16(-0.49%)
Apr 30, 2018 33.27 33.41 32.67 32.70 46,150,464 -0.34(-1.03%)
Apr 27, 2018 33.14 33.56 33.02 33.04 54,209,888 -0.06(-0.18%)
Apr 26, 2018 33.44 33.70 32.47 33.10 132,204,616 -2.10(-5.97%)
Apr 25, 2018 34.87 35.24 34.73 35.20 25,203,530 +0.20(+0.57%)
Apr 24, 2018 35.15 35.33 34.76 35.00 21,569,946 +0.11(+0.32%)
Apr 23, 2018 34.71 34.89 34.59 34.89 21,211,188 +0.22(+0.63%)
Apr 20, 2018 34.86 35.06 34.15 34.67 32,452,800 -0.15(-0.43%)
Apr 19, 2018 35.24 35.27 34.81 34.82 23,540,368 -0.39(-1.11%)
Apr 18, 2018 35.48 35.54 35.16 35.21 21,599,752 -0.15(-0.42%)
Apr 17, 2018 35.69 35.77 35.31 35.36 20,579,064 -0.28(-0.79%)
Apr 16, 2018 35.37 35.82 35.22 35.64 24,895,588 +0.50(+1.42%)
Apr 13, 2018 35.21 35.37 35.02 35.14 14,374,835 -0.02(-0.06%)
Apr 12, 2018 35.42 35.47 35.06 35.16 21,938,960 -0.09(-0.26%)
Apr 11, 2018 35.66 35.73 35.18 35.25 21,042,280 -0.56(-1.56%)
Apr 10, 2018 35.32 36.39 35.05 35.81 40,260,480 +0.64(+1.82%)
Apr 09, 2018 35.24 35.70 35.06 35.17 21,876,032 -0.46(-1.29%)
Apr 06, 2018 36.01 36.20 35.42 35.63 25,117,408 -0.51(-1.41%)
Apr 05, 2018 35.93 36.21 35.68 36.14 17,087,248 +0.26(+0.72%)
Apr 04, 2018 35.04 35.94 34.98 35.88 20,560,712 +0.51(+1.44%)
Apr 03, 2018 35.16 35.42 34.85 35.37 21,879,860 +0.27(+0.77%)
Apr 02, 2018 35.58 35.66 34.83 35.10 29,231,148 -0.55(-1.54%)
Mar 29, 2018 35.65 35.65 35.65 0 +0.09(+0.25%)
Mar 28, 2018 35.29 35.85 35.24 35.56 30,741,044 +0.66(+1.89%)
Mar 27, 2018 34.85 35.20 34.69 34.90 33,860,044 +0.21(+0.61%)
Mar 26, 2018 35.06 35.29 34.44 34.69 31,489,622 -0.01(-0.03%)
Mar 23, 2018 35.37 35.53 34.55 34.70 35,027,992 -0.67(-1.89%)
Mar 22, 2018 35.95 36.04 35.36 35.37 28,190,504 -0.63(-1.75%)
Mar 21, 2018 36.34 36.50 36.00 36.00 17,434,076 -0.34(-0.94%)
Mar 20, 2018 36.68 36.82 36.18 36.34 20,166,916 -0.24(-0.66%)
Mar 19, 2018 36.98 37.09 36.47 36.58 19,636,336 -0.42(-1.14%)
Mar 16, 2018 37.09 37.34 36.90 37.00 37,103,040 -0.04(-0.11%)
Mar 15, 2018 37.09 37.29 37.01 37.04 21,879,136 +0.01(+0.03%)
Mar 14, 2018 37.39 36.96 37.03 18,604,748 -0.36(-0.96%)
Mar 13, 2018 37.55 37.81 37.26 37.39 19,183,816 +0.03(+0.08%)
Mar 12, 2018 37.05 37.56 37.04 37.36 22,301,604 +0.31(+0.84%)
Mar 09, 2018 37.17 37.22 36.82 37.05 18,820,270 -0.06(-0.16%)
Mar 08, 2018 36.91 37.11 36.56 37.11 19,493,082 +0.20(+0.54%)
Mar 07, 2018 37.02 36.91 18,485,810 +0.04(+0.11%)
Mar 06, 2018 36.83 36.90 36.50 36.87 17,431,648 +0.17(+0.46%)
Mar 05, 2018 36.20 36.82 36.10 36.70 19,297,604 +0.35(+0.96%)
Mar 02, 2018 36.00 36.40 35.95 36.35 21,364,000 +0.35(+0.97%)
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.