Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.25 31.84 31.10 31.67 4,054,834 +0.63(+2.03%)
Jul 30, 2018 30.87 31.34 30.72 31.04 3,310,646 +0.27(+0.88%)
Jul 27, 2018 31.34 31.54 30.70 30.77 2,013,900 -0.36(-1.16%)
Jul 26, 2018 31.09 32.10 30.89 31.13 3,604,573 +0.11(+0.35%)
Jul 25, 2018 31.08 31.31 30.42 31.02 4,848,076 -0.33(-1.05%)
Jul 24, 2018 31.58 31.83 31.18 31.35 3,211,710 -0.18(-0.57%)
Jul 23, 2018 31.62 31.87 31.45 31.53 3,477,217 -0.17(-0.54%)
Jul 20, 2018 32.67 32.72 31.67 31.70 5,553,534 -1.07(-3.27%)
Jul 19, 2018 32.08 32.96 31.90 32.77 3,043,308 +0.43(+1.33%)
Jul 18, 2018 32.14 32.36 31.83 32.34 3,459,251 +0.28(+0.87%)
Jul 17, 2018 31.85 32.39 31.85 32.06 2,745,731 +0.04(+0.12%)
Jul 16, 2018 31.80 32.16 31.46 32.02 4,721,123 +0.31(+0.98%)
Jul 13, 2018 32.31 32.35 31.31 31.71 8,720,850 -0.63(-1.95%)
Jul 12, 2018 34.29 34.35 32.32 32.34 14,737,198 -4.43(-12.05%)
Jul 11, 2018 37.61 37.67 36.57 36.77 4,653,059 -1.04(-2.75%)
Jul 10, 2018 37.31 37.84 37.25 37.81 3,084,897 +0.40(+1.07%)
Jul 09, 2018 37.15 37.56 36.70 37.41 3,141,632 +0.71(+1.93%)
Jul 06, 2018 35.62 36.83 35.43 36.70 2,912,123 +1.11(+3.12%)
Jul 05, 2018 36.49 36.60 35.32 35.59 2,670,916 -0.85(-2.33%)
Jul 03, 2018 36.44 36.44 36.44 0 +0.49(+1.36%)
Jul 02, 2018 36.55 36.68 35.62 35.95 3,293,035 -0.93(-2.52%)
Jun 29, 2018 37.50 37.74 36.79 36.88 2,615,763 -0.43(-1.15%)
Jun 28, 2018 36.86 37.57 36.72 37.31 2,320,544 +0.49(+1.33%)
Jun 27, 2018 37.38 37.81 36.72 36.82 2,958,737 -0.61(-1.63%)
Jun 26, 2018 36.97 37.62 36.91 37.43 3,101,460 +0.56(+1.52%)
Jun 25, 2018 36.58 37.02 36.45 36.87 2,671,894 +0.18(+0.49%)
Jun 22, 2018 37.16 37.40 36.56 36.69 4,109,480 -0.45(-1.21%)
Jun 21, 2018 36.33 37.19 36.08 37.14 3,081,016 +0.74(+2.03%)
Jun 20, 2018 36.21 36.48 35.52 36.40 2,526,396 +0.44(+1.22%)
Jun 19, 2018 36.18 36.45 35.77 35.96 3,475,285 -0.40(-1.10%)
Jun 18, 2018 36.28 37.42 36.19 36.36 4,745,192 -0.03(-0.08%)
Jun 15, 2018 35.99 35.99 36.39 4,706,313 +0.40(+1.11%)
Jun 14, 2018 36.45 36.45 35.47 35.99 4,622,510 -0.52(-1.42%)
Jun 13, 2018 36.50 36.86 36.00 36.51 3,032,821 -0.01(-0.03%)
Jun 12, 2018 37.39 37.40 35.82 36.52 4,491,509 -0.42(-1.14%)
Jun 11, 2018 37.13 37.42 36.85 36.94 4,343,614 -0.05(-0.14%)
Jun 08, 2018 37.34 37.65 36.34 36.99 5,237,095 -0.56(-1.49%)
Jun 07, 2018 37.35 37.92 37.09 37.55 5,160,462 +0.46(+1.24%)
Jun 06, 2018 37.09 5,939,655 -0.10(-0.27%)
Jun 05, 2018 35.81 37.34 35.75 37.19 7,093,342 +1.39(+3.88%)
Jun 04, 2018 34.94 35.85 34.72 35.80 5,885,257 +1.23(+3.56%)
Jun 01, 2018 33.95 34.99 33.81 34.57 4,328,177 +0.66(+1.95%)
May 31, 2018 35.10 35.23 33.59 33.91 7,836,714 -2.27(-6.27%)
May 30, 2018 35.55 36.53 35.43 36.18 5,294,316 +0.82(+2.32%)
May 29, 2018 35.36 35.55 35.15 35.36 3,946,328 -0.14(-0.39%)
May 25, 2018 35.50 35.50 35.50 0 +0.28(+0.80%)
May 24, 2018 32.92 36.00 32.71 35.22 15,041,497 +1.17(+3.44%)
May 23, 2018 33.91 34.30 33.67 34.05 5,587,531 +0.06(+0.18%)
May 22, 2018 34.34 34.38 33.87 33.99 3,678,325 -0.06(-0.18%)
May 21, 2018 33.97 34.66 33.91 34.05 3,343,179 +0.31(+0.92%)
May 18, 2018 34.02 34.37 33.17 33.74 3,056,627 -0.31(-0.91%)
May 17, 2018 34.01 34.58 33.93 34.05 2,812,014 -0.14(-0.41%)
May 16, 2018 33.82 34.52 33.64 34.19 4,016,688 +0.88(+2.64%)
May 15, 2018 33.19 33.36 32.50 33.31 3,650,335 +0.08(+0.24%)
May 14, 2018 33.00 34.04 32.73 33.23 6,168,784 +0.90(+2.78%)
May 11, 2018 31.51 32.80 31.35 32.33 6,375,113 +0.65(+2.05%)
May 10, 2018 33.15 33.65 30.70 31.68 16,078,818 -2.44(-7.15%)
May 09, 2018 34.11 34.80 33.57 34.12 4,625,033 +0.18(+0.53%)
May 08, 2018 33.99 34.35 33.61 33.94 4,179,900 -0.09(-0.26%)
May 07, 2018 34.35 34.55 33.35 34.03 4,700,627 -0.32(-0.93%)
May 04, 2018 34.50 34.84 33.88 34.35 3,122,912 -0.19(-0.55%)
May 03, 2018 34.30 34.93 34.12 34.54 3,090,925 +0.19(+0.55%)
May 02, 2018 34.24 34.47 34.01 34.35 4,406,744 +0.03(+0.09%)
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.