Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.61 35.61 35.28 35.28 72,612 -0.09(-0.24%)
Jul 30, 2018 35.18 35.37 35.18 35.37 5,060 +0.32(+0.90%)
Jul 27, 2018 35.55 35.55 34.99 35.05 8,500 -0.48(-1.35%)
Jul 26, 2018 35.28 35.71 35.28 35.53 13,655 +0.19(+0.54%)
Jul 25, 2018 35.10 35.35 34.93 35.34 22,337 +0.40(+1.14%)
Jul 24, 2018 35.39 35.39 34.94 34.94 8,867 -0.34(-0.96%)
Jul 23, 2018 35.18 35.39 35.06 35.28 11,635 +0.15(+0.42%)
Jul 20, 2018 35.42 35.42 35.13 35.13 17,471 -0.36(-1.01%)
Jul 19, 2018 35.30 35.59 35.30 35.49 26,797 +0.12(+0.34%)
Jul 18, 2018 35.20 35.38 35.20 35.37 10,324 +0.22(+0.63%)
Jul 17, 2018 35.20 35.20 35.07 35.15 4,118 +0.06(+0.18%)
Jul 16, 2018 35.13 35.13 34.92 35.09 3,068 +0.01(+0.02%)
Jul 13, 2018 35.29 35.29 35.05 35.08 18,545 -0.07(-0.20%)
Jul 12, 2018 35.00 35.16 34.79 35.15 16,327 +0.03(+0.09%)
Jul 11, 2018 35.45 35.45 35.04 35.12 6,947 -0.50(-1.41%)
Jul 10, 2018 35.52 35.62 35.46 35.62 4,744 +0.07(+0.20%)
Jul 09, 2018 35.33 35.56 35.32 35.55 17,836 +0.28(+0.79%)
Jul 06, 2018 35.02 35.35 35.02 35.27 21,069 +0.26(+0.74%)
Jul 05, 2018 35.07 35.07 34.81 35.01 6,729 +0.29(+0.84%)
Jul 03, 2018 34.72 34.72 34.72 0 -0.04(-0.12%)
Jul 02, 2018 34.59 34.76 34.30 34.76 10,752 -0.12(-0.34%)
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 36.59 36.73 8,939 -0.48(-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 32.73 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%)
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.