Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.61 35.66 34.92 35.44 694,164 -0.28(-0.78%)
May 30, 2018 35.32 36.08 35.31 35.72 875,332 +0.92(+2.64%)
May 29, 2018 35.00 35.29 34.33 34.80 1,254,322 -0.56(-1.58%)
May 25, 2018 35.36 35.36 35.36 0 +0.53(+1.52%)
May 24, 2018 34.77 35.28 34.55 34.83 1,301,954 -0.10(-0.29%)
May 23, 2018 34.46 35.47 33.99 34.93 2,585,132 +2.65(+8.21%)
May 22, 2018 29.03 32.36 29.00 32.28 1,869,291 +3.26(+11.23%)
May 21, 2018 28.97 29.32 28.92 29.02 415,599 +0.15(+0.52%)
May 18, 2018 29.14 29.14 28.82 28.87 308,747 -0.13(-0.45%)
May 17, 2018 28.65 29.22 28.49 29.00 442,408 +0.46(+1.61%)
May 16, 2018 28.69 28.91 28.40 28.54 564,592 -0.18(-0.63%)
May 15, 2018 28.76 29.18 28.57 28.72 740,658 -0.02(-0.07%)
May 14, 2018 28.91 29.09 28.64 28.74 581,880 -0.02(-0.07%)
May 11, 2018 28.90 29.31 28.55 28.76 328,136 -0.13(-0.45%)
May 10, 2018 28.91 29.01 28.62 28.89 366,316 +0.00(+0.00%)
May 09, 2018 29.33 29.33 28.36 28.89 509,523 -0.38(-1.30%)
May 08, 2018 29.62 29.98 29.18 29.27 350,018 -0.29(-0.98%)
May 07, 2018 29.30 30.10 29.25 29.56 560,638 +0.37(+1.27%)
May 04, 2018 28.09 29.35 27.98 29.19 526,462 +1.11(+3.95%)
May 03, 2018 29.04 29.16 27.06 28.08 955,781 -1.38(-4.68%)
May 02, 2018 30.34 30.34 29.42 29.46 702,996 -1.04(-3.41%)
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.