Historical Prices

Date Open High Low Close Volume Change (%)
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 32.90 32.12 32.44 3,520,167 -0.28(-0.86%)
Jun 22, 2018 33.30 33.61 32.58 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 36.35 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 36.40 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 35.46 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%)
May 01, 2018 35.81 36.13 35.37 35.64 4,064,972 -0.47(-1.30%)
Apr 30, 2018 35.77 36.49 35.73 36.11 3,522,536 +0.11(+0.31%)
Apr 27, 2018 35.62 36.49 35.62 36.00 4,649,290 +0.02(+0.06%)
Apr 26, 2018 35.11 36.08 35.00 35.98 3,711,334 +0.87(+2.48%)
Apr 25, 2018 34.63 35.65 34.36 35.11 4,332,688 +0.48(+1.39%)
Apr 24, 2018 35.08 35.44 34.09 34.63 3,588,854 -0.32(-0.92%)
Apr 23, 2018 34.02 35.16 33.79 34.95 5,526,818 +0.96(+2.82%)
Apr 20, 2018 33.72 35.68 33.16 33.99 8,271,250 +0.28(+0.83%)
Apr 19, 2018 33.75 34.36 33.08 33.71 4,564,566 -0.05(-0.15%)
Apr 18, 2018 33.02 34.26 32.92 33.76 4,437,839 +0.95(+2.90%)
Apr 17, 2018 32.96 33.26 32.77 32.81 3,252,478 -0.03(-0.09%)
Apr 16, 2018 32.59 32.93 31.98 32.84 3,279,568 +0.27(+0.83%)
Apr 13, 2018 32.24 32.86 31.87 32.57 3,357,215 +0.44(+1.37%)
Apr 12, 2018 31.39 32.24 31.11 32.13 4,044,515 +0.91(+2.91%)
Apr 11, 2018 30.84 31.81 30.79 31.22 3,364,217 +0.33(+1.07%)
Apr 10, 2018 29.81 31.22 29.81 30.89 4,223,146 +1.49(+5.07%)
Apr 09, 2018 29.82 29.89 29.20 29.40 3,758,632 -0.18(-0.61%)
Apr 06, 2018 29.30 29.82 29.25 29.58 3,700,144 -0.13(-0.44%)
Apr 05, 2018 30.01 30.60 29.46 29.71 5,216,825 -0.25(-0.83%)
Apr 04, 2018 28.38 30.05 28.06 29.96 6,282,614 +1.04(+3.60%)
Apr 03, 2018 28.35 28.98 27.25 28.92 5,743,935 +1.15(+4.14%)
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.