Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 34.85 35.10 34.18 34.31 92,939 -0.63(-1.80%)
Jul 30, 2018 34.35 35.57 34.35 34.94 48,489 +0.38(+1.09%)
Jul 27, 2018 35.19 35.19 33.64 34.56 67,460 -0.46(-1.32%)
Jul 26, 2018 34.94 35.86 34.35 35.02 65,907 +0.34(+0.97%)
Jul 25, 2018 34.48 35.06 34.02 34.69 66,510 +0.04(+0.12%)
Jul 24, 2018 37.20 37.45 34.48 34.64 98,522 -2.30(-6.24%)
Jul 23, 2018 36.53 37.33 36.40 36.95 77,378 +0.54(+1.50%)
Jul 20, 2018 37.79 37.95 36.19 36.40 91,943 -1.42(-3.77%)
Jul 19, 2018 35.15 37.93 34.81 37.83 131,268 +2.81(+8.01%)
Jul 18, 2018 35.61 35.69 34.69 35.02 94,764 -0.54(-1.53%)
Jul 17, 2018 35.19 35.90 34.77 35.57 119,083 +0.38(+1.07%)
Jul 16, 2018 35.69 35.90 34.48 35.19 109,117 -0.46(-1.29%)
Jul 13, 2018 35.40 36.24 35.31 35.65 45,837 +0.25(+0.71%)
Jul 12, 2018 36.24 36.24 34.06 35.40 91,105 -0.84(-2.31%)
Jul 11, 2018 36.91 37.07 35.90 36.24 87,084 -0.63(-1.70%)
Jul 10, 2018 37.66 37.66 35.75 36.86 171,924 -0.80(-2.11%)
Jul 09, 2018 38.62 38.92 37.16 37.66 132,491 -0.80(-2.07%)
Jul 06, 2018 38.58 39.15 37.95 38.46 148,240 -0.21(-0.54%)
Jul 05, 2018 39.13 39.34 38.67 38.67 102,917 -0.38(-0.97%)
Jul 03, 2018 39.04 39.04 39.04 0 -0.54(-1.38%)
Jul 02, 2018 39.00 40.30 38.58 39.59 109,334 +0.46(+1.18%)
Jun 29, 2018 39.46 39.92 38.29 39.13 137,973 +0.04(+0.11%)
Jun 28, 2018 37.41 39.55 37.37 39.08 219,761 +1.72(+4.60%)
Jun 27, 2018 38.54 38.83 37.03 37.37 71,418 -1.09(-2.83%)
Jun 26, 2018 37.79 38.71 36.86 38.46 90,088 +0.71(+1.89%)
Jun 25, 2018 38.41 39.13 37.09 37.74 89,623 -1.09(-2.80%)
Jun 22, 2018 38.33 38.92 37.45 38.83 253,404 +0.84(+2.20%)
Jun 21, 2018 37.41 38.37 37.41 38.00 79,784 +0.50(+1.34%)
Jun 20, 2018 36.95 37.51 36.49 37.49 66,028 +0.80(+2.17%)
Jun 19, 2018 35.98 36.82 35.78 36.70 87,520 +0.34(+0.92%)
Jun 18, 2018 35.23 36.57 34.72 36.36 97,415 +0.84(+2.36%)
Jun 15, 2018 34.98 34.98 35.52 146,137 +0.54(+1.56%)
Jun 14, 2018 36.74 36.74 34.90 34.98 103,061 -1.89(-5.11%)
Jun 13, 2018 37.24 37.33 36.70 36.86 68,841 -0.34(-0.90%)
Jun 12, 2018 37.41 37.83 36.70 37.20 52,763 -0.13(-0.34%)
Jun 11, 2018 37.28 38.33 37.16 37.33 83,481 +0.17(+0.45%)
Jun 08, 2018 36.40 37.28 36.11 37.16 61,948 +0.84(+2.31%)
Jun 07, 2018 36.91 37.58 35.94 36.32 106,665 -0.29(-0.80%)
Jun 06, 2018 36.93 36.61 107,149 +0.46(+1.27%)
Jun 05, 2018 35.40 36.36 34.73 36.15 129,211 +0.96(+2.74%)
Jun 04, 2018 33.89 35.44 33.76 35.19 272,704 +1.38(+4.09%)
Jun 01, 2018 33.09 35.02 32.85 33.81 401,132 +0.96(+2.93%)
May 31, 2018 30.58 33.09 30.16 32.84 907,107 +6.87(+26.45%)
May 30, 2018 25.30 26.01 24.63 25.97 236,805 +0.80(+3.16%)
May 29, 2018 24.38 25.55 24.30 25.18 136,519 +0.71(+2.91%)
May 25, 2018 24.46 24.46 24.46 0 -0.29(-1.18%)
May 24, 2018 24.42 25.01 24.21 24.76 37,360 +0.21(+0.85%)
May 23, 2018 24.80 25.05 24.17 24.55 68,879 -0.46(-1.84%)
May 22, 2018 24.09 25.34 23.67 25.01 111,326 +1.09(+4.55%)
May 21, 2018 23.71 24.13 23.50 23.92 68,381 +0.42(+1.78%)
May 18, 2018 24.05 24.05 23.42 23.50 46,605 -0.50(-2.09%)
May 17, 2018 24.05 24.05 23.67 24.00 47,291 -0.04(-0.17%)
May 16, 2018 23.04 24.17 23.04 24.05 59,468 +1.13(+4.94%)
May 15, 2018 23.29 23.38 22.33 22.91 102,260 -0.38(-1.62%)
May 14, 2018 22.83 23.46 22.71 23.29 70,253 +0.50(+2.21%)
May 11, 2018 22.50 23.17 22.37 22.79 72,898 +0.29(+1.30%)
May 10, 2018 22.41 22.83 21.78 22.50 75,777 +0.04(+0.19%)
May 09, 2018 21.91 22.45 21.78 22.45 58,079 +0.63(+2.88%)
May 08, 2018 21.41 22.03 21.16 21.83 86,785 +0.38(+1.76%)
May 07, 2018 21.32 21.53 20.57 21.45 84,235 +0.13(+0.59%)
May 04, 2018 20.48 21.45 20.32 21.32 73,369 +0.80(+3.88%)
May 03, 2018 21.03 21.11 20.44 20.53 69,655 -0.50(-2.39%)
May 02, 2018 20.95 21.28 20.40 21.03 69,253 +0.13(+0.60%)
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.