Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.26 35.28 34.86 34.88 24,689 -0.20(-0.57%)
Jun 28, 2018 34.90 35.21 34.65 35.08 35,757 +0.20(+0.57%)
Jun 27, 2018 35.37 35.57 34.84 34.88 3,728 -0.35(-0.99%)
Jun 26, 2018 35.10 35.35 35.08 35.23 4,485 +0.08(+0.23%)
Jun 25, 2018 35.30 35.34 34.98 35.15 10,977 -0.45(-1.26%)
Jun 22, 2018 36.13 36.19 35.60 35.60 29,284 -0.51(-1.41%)
Jun 21, 2018 36.13 36.34 36.04 36.11 15,227 -0.02(-0.06%)
Jun 20, 2018 36.11 36.14 35.93 36.13 4,662 +0.13(+0.37%)
Jun 19, 2018 35.79 36.00 35.50 36.00 17,180 -0.02(-0.06%)
Jun 18, 2018 35.83 36.13 35.80 36.02 9,585 +0.07(+0.19%)
Jun 15, 2018 36.08 35.71 35.95 37,408 +0.01(+0.03%)
Jun 14, 2018 36.14 36.14 35.84 35.94 25,609 -0.23(-0.64%)
Jun 13, 2018 36.61 36.70 36.17 36.17 7,514 -0.55(-1.51%)
Jun 12, 2018 37.10 37.10 36.58 36.72 8,939 -0.49(-1.30%)
Jun 11, 2018 36.98 37.26 36.98 37.21 37,936 +0.37(+1.00%)
Jun 08, 2018 36.59 36.84 36.46 36.84 185,069 +0.24(+0.66%)
Jun 07, 2018 36.92 37.06 36.50 36.60 34,429 -0.08(-0.23%)
Jun 06, 2018 36.48 36.68 11,687 +0.08(+0.23%)
Jun 05, 2018 36.24 36.60 35.88 36.60 14,723 +0.74(+2.06%)
Jun 04, 2018 35.55 35.86 35.39 35.86 10,398 +0.57(+1.62%)
Jun 01, 2018 35.14 35.29 35.08 35.29 14,994 +0.53(+1.52%)
May 31, 2018 35.56 35.56 34.64 34.76 21,135 -0.69(-1.94%)
May 30, 2018 35.25 35.54 35.25 35.45 12,207 +0.42(+1.19%)
May 29, 2018 35.11 35.14 34.88 35.03 22,062 -0.17(-0.48%)
May 25, 2018 35.20 35.20 35.20 0 +0.19(+0.55%)
May 24, 2018 34.85 35.07 34.62 35.01 4,253 +0.31(+0.88%)
May 23, 2018 34.27 34.70 34.27 34.70 4,990 +0.26(+0.75%)
May 22, 2018 34.60 34.72 34.38 34.44 62,999 -0.16(-0.46%)
May 21, 2018 34.62 34.65 34.55 34.60 10,323 +0.40(+1.17%)
May 18, 2018 34.53 34.53 34.19 34.20 8,189 -0.33(-0.96%)
May 17, 2018 34.72 34.85 34.41 34.53 13,624 +0.04(+0.12%)
May 16, 2018 34.17 34.59 34.13 34.49 20,509 +0.74(+2.19%)
May 15, 2018 33.41 33.76 33.41 33.75 26,158 +0.27(+0.81%)
May 14, 2018 33.32 33.55 33.32 33.48 10,552 +0.25(+0.75%)
May 11, 2018 33.13 33.23 33.00 33.23 4,715 +0.23(+0.70%)
May 10, 2018 32.72 33.11 32.71 33.00 13,293 +0.03(+0.09%)
May 09, 2018 32.72 33.01 32.65 32.97 5,494 +0.43(+1.32%)
May 08, 2018 32.67 32.73 32.48 32.54 34,284 +0.02(+0.06%)
May 07, 2018 32.90 32.90 32.43 32.52 10,650 -0.49(-1.48%)
May 04, 2018 32.67 33.04 32.65 33.01 4,431 +0.26(+0.79%)
May 03, 2018 32.93 32.93 32.57 32.75 37,244 -0.24(-0.73%)
May 02, 2018 33.11 33.22 32.99 32.99 6,122 -0.37(-1.11%)
May 01, 2018 33.53 33.57 33.03 33.36 50,554 -0.43(-1.27%)
Apr 30, 2018 34.68 34.68 33.79 33.79 30,025 -0.67(-1.94%)
Apr 27, 2018 34.34 34.51 34.26 34.46 26,050 +0.23(+0.67%)
Apr 26, 2018 33.92 34.35 33.81 34.23 4,225 +0.39(+1.15%)
Apr 25, 2018 33.58 33.93 33.58 33.84 11,097 +0.41(+1.23%)
Apr 24, 2018 33.83 34.00 33.38 33.43 50,267 -0.17(-0.51%)
Apr 23, 2018 33.58 33.82 33.49 33.60 10,139 +0.05(+0.16%)
Apr 20, 2018 33.76 33.77 33.49 33.55 2,672 -0.17(-0.52%)
Apr 19, 2018 34.10 34.10 33.50 33.72 6,202 -0.49(-1.43%)
Apr 18, 2018 34.08 34.46 34.08 34.21 15,213 +0.09(+0.26%)
Apr 17, 2018 34.20 34.31 34.08 34.12 58,236 +0.14(+0.41%)
Apr 16, 2018 33.80 34.03 33.80 33.98 4,144 +0.40(+1.19%)
Apr 13, 2018 33.78 33.83 33.58 33.58 4,930 -0.35(-1.02%)
Apr 12, 2018 33.89 34.12 33.86 33.93 8,227 +0.21(+0.61%)
Apr 11, 2018 33.81 34.03 33.67 33.72 7,328 -0.16(-0.47%)
Apr 10, 2018 33.70 33.94 33.63 33.88 10,523 +0.63(+1.89%)
Apr 09, 2018 33.58 33.59 33.24 33.25 18,789 -0.17(-0.52%)
Apr 06, 2018 33.84 33.97 33.17 33.42 3,643 -0.81(-2.36%)
Apr 05, 2018 34.20 34.26 33.99 34.23 48,202 +0.13(+0.38%)
Apr 04, 2018 33.06 34.14 33.06 34.10 15,483 +0.73(+2.19%)
Apr 03, 2018 33.18 33.37 32.98 33.37 58,966 +0.41(+1.24%)
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.