Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 34.54 34.90 34.25 34.58 3,416,159 -0.11(-0.32%)
Jul 30, 2018 35.31 35.38 34.63 34.69 3,035,091 -0.04(-0.12%)
Jul 27, 2018 33.83 35.04 33.83 34.73 3,866,200 +0.71(+2.09%)
Jul 26, 2018 34.03 32.89 34.02 3,515,351 +0.75(+2.25%)
Jul 25, 2018 33.10 33.46 32.58 33.27 4,976,674 +0.28(+0.85%)
Jul 24, 2018 32.99 33.43 32.83 32.99 5,201,897 +0.49(+1.51%)
Jul 23, 2018 31.85 32.76 31.36 32.50 5,229,772 +0.50(+1.56%)
Jul 20, 2018 31.30 32.70 30.81 32.00 8,592,427 +0.22(+0.69%)
Jul 19, 2018 32.25 32.55 31.73 31.78 5,254,644 -0.77(-2.37%)
Jul 18, 2018 32.16 32.72 31.81 32.55 4,141,735 -0.09(-0.28%)
Jul 17, 2018 32.20 32.79 31.99 32.64 3,691,910 +0.31(+0.96%)
Jul 16, 2018 32.25 32.49 32.08 32.33 1,388,061 -0.30(-0.92%)
Jul 13, 2018 32.68 33.09 32.41 32.63 2,337,615 -0.14(-0.43%)
Jul 12, 2018 33.00 33.21 32.47 32.77 4,180,808 -0.15(-0.46%)
Jul 11, 2018 33.86 34.07 32.68 32.92 3,757,662 -1.35(-3.94%)
Jul 10, 2018 34.50 34.76 33.90 34.27 2,315,128 -0.17(-0.49%)
Jul 09, 2018 33.89 34.76 33.82 34.44 2,481,471 +0.77(+2.29%)
Jul 06, 2018 33.17 33.92 32.97 33.67 2,491,798 +0.42(+1.26%)
Jul 05, 2018 33.33 33.55 33.18 33.25 2,406,132 -0.04(-0.12%)
Jul 03, 2018 33.29 33.29 33.29 0 +0.35(+1.06%)
Jul 02, 2018 32.83 33.11 32.19 32.94 3,634,627 -0.09(-0.27%)
Jun 29, 2018 33.03 33.44 32.86 33.03 3,390,424 +0.08(+0.24%)
Jun 28, 2018 33.46 33.67 32.77 32.95 2,929,793 -0.65(-1.93%)
Jun 27, 2018 33.57 34.64 33.52 33.60 4,098,515 +0.47(+1.42%)
Jun 26, 2018 32.50 33.46 32.35 33.13 3,695,764 +0.69(+2.13%)
Jun 25, 2018 32.69 32.91 32.12 32.44 3,520,167 -0.28(-0.86%)
Jun 22, 2018 33.30 33.61 32.59 32.72 10,483,248 +0.40(+1.24%)
Jun 21, 2018 32.59 32.96 32.24 32.32 4,137,672 -0.75(-2.27%)
Jun 20, 2018 32.97 33.17 32.15 33.07 3,138,257 +0.32(+0.98%)
Jun 19, 2018 32.32 33.20 32.03 32.75 5,834,221 +0.21(+0.65%)
Jun 18, 2018 32.54 32.92 32.33 32.54 5,268,084 -0.03(-0.09%)
Jun 15, 2018 33.68 32.53 32.57 8,217,353 -1.11(-3.30%)
Jun 14, 2018 34.29 34.42 33.58 33.68 4,253,628 -0.38(-1.12%)
Jun 13, 2018 34.48 34.48 33.80 34.06 4,910,865 -0.48(-1.39%)
Jun 12, 2018 34.23 34.80 34.13 34.54 4,079,426 +0.39(+1.14%)
Jun 11, 2018 34.57 34.70 34.10 34.15 3,581,486 -0.55(-1.59%)
Jun 08, 2018 34.59 34.76 33.89 34.70 3,121,335 +0.01(+0.03%)
Jun 07, 2018 34.82 35.68 34.54 34.69 4,168,355 +0.05(+0.14%)
Jun 06, 2018 34.99 34.64 6,149,425 +1.03(+3.06%)
Jun 05, 2018 32.57 33.73 32.44 33.61 5,632,560 +0.94(+2.88%)
Jun 04, 2018 34.50 34.81 32.25 32.67 6,237,130 -2.26(-6.47%)
Jun 01, 2018 34.98 35.43 34.39 34.93 2,905,435 +0.34(+0.98%)
May 31, 2018 35.45 35.55 34.58 34.59 4,935,053 -1.10(-3.08%)
May 30, 2018 35.28 36.42 35.00 35.69 2,507,938 +0.82(+2.35%)
May 29, 2018 34.27 35.01 34.00 34.87 3,065,881 +0.17(+0.49%)
May 25, 2018 34.70 34.70 34.70 0 -0.97(-2.72%)
May 24, 2018 35.53 36.34 35.02 35.67 3,014,727 -0.37(-1.03%)
May 23, 2018 35.97 36.53 35.67 36.04 4,017,386 -0.36(-0.99%)
May 22, 2018 36.48 37.07 36.07 36.40 3,066,893 +0.11(+0.30%)
May 21, 2018 35.95 36.41 35.85 36.29 2,980,350 +0.42(+1.17%)
May 18, 2018 36.72 36.79 35.85 35.87 3,681,501 -0.77(-2.10%)
May 17, 2018 37.00 37.41 36.57 36.64 4,268,101 -0.21(-0.57%)
May 16, 2018 36.20 36.97 35.99 36.85 2,877,046 +0.78(+2.16%)
May 15, 2018 35.80 36.13 35.51 36.07 2,359,102 +0.39(+1.09%)
May 14, 2018 35.75 36.41 35.64 35.68 2,073,359 -0.08(-0.22%)
May 11, 2018 36.13 36.29 35.69 35.76 2,741,823 -0.42(-1.16%)
May 10, 2018 35.93 36.31 35.45 36.18 3,814,749 -0.19(-0.52%)
May 09, 2018 36.47 37.76 36.29 36.37 5,141,280 +0.34(+0.94%)
May 08, 2018 35.62 36.18 35.12 36.03 3,299,763 +0.40(+1.12%)
May 07, 2018 36.20 36.84 35.57 35.63 3,529,053 -0.37(-1.03%)
May 04, 2018 35.33 36.19 35.30 36.00 3,047,756 +0.40(+1.12%)
May 03, 2018 35.49 35.66 35.18 35.60 3,838,269 +0.00(+0.00%)
May 02, 2018 35.39 36.11 35.37 35.60 3,925,259 -0.04(-0.11%)
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.