Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.88 34.93 34.60 34.65 4,695,311 +0.15(+0.43%)
Jun 28, 2018 33.95 34.83 33.74 34.50 5,041,162 +0.28(+0.82%)
Jun 27, 2018 35.62 36.01 34.18 34.22 4,643,561 -1.14(-3.22%)
Jun 26, 2018 35.88 36.05 35.12 35.36 5,534,804 -0.45(-1.26%)
Jun 25, 2018 37.35 37.35 35.34 35.81 5,310,718 -1.81(-4.81%)
Jun 22, 2018 39.31 39.43 37.43 37.62 6,142,312 -1.17(-3.01%)
Jun 21, 2018 39.19 39.26 38.67 38.78 2,942,299 -0.27(-0.68%)
Jun 20, 2018 38.99 39.47 38.75 39.05 3,111,599 +0.38(+0.98%)
Jun 19, 2018 38.44 38.85 37.90 38.67 4,972,801 -0.77(-1.96%)
Jun 18, 2018 38.90 39.69 38.65 39.44 3,748,009 +0.02(+0.05%)
Jun 15, 2018 39.49 38.62 39.42 5,590,917 +0.80(+2.08%)
Jun 14, 2018 39.24 39.24 38.25 38.62 4,142,494 -0.57(-1.45%)
Jun 13, 2018 39.56 39.94 38.96 39.19 4,351,600 -0.30(-0.77%)
Jun 12, 2018 38.86 39.58 38.79 39.49 4,509,325 +0.92(+2.39%)
Jun 11, 2018 38.18 39.09 38.16 38.57 2,920,831 +0.08(+0.21%)
Jun 08, 2018 37.68 38.55 37.68 38.49 3,635,233 +0.56(+1.47%)
Jun 07, 2018 37.90 38.08 37.21 37.93 4,754,177 +0.08(+0.20%)
Jun 06, 2018 37.87 36.82 37.85 3,816,587 +0.70(+1.88%)
Jun 05, 2018 36.98 37.38 36.51 37.16 3,420,926 +0.01(+0.02%)
Jun 04, 2018 37.22 37.61 36.90 37.15 4,301,101 +0.26(+0.69%)
Jun 01, 2018 36.77 37.13 36.40 36.89 3,194,837 +0.49(+1.35%)
May 31, 2018 37.87 38.04 36.14 36.40 18,689,490 -1.40(-3.71%)
May 30, 2018 37.31 38.06 37.28 37.81 3,074,500 +0.75(+2.04%)
May 29, 2018 37.53 37.99 36.81 37.05 2,755,053 -0.58(-1.54%)
May 25, 2018 37.63 37.63 37.63 0 -0.22(-0.58%)
May 24, 2018 37.26 38.06 37.18 37.85 2,960,816 +0.61(+1.63%)
May 23, 2018 37.51 37.55 36.61 37.24 3,923,228 -0.37(-0.98%)
May 22, 2018 38.25 38.32 37.57 37.62 2,813,976 -0.54(-1.40%)
May 21, 2018 37.94 38.42 37.83 38.15 3,027,249 +0.66(+1.76%)
May 18, 2018 36.86 37.73 36.84 37.49 4,395,248 +0.71(+1.92%)
May 17, 2018 36.57 37.17 36.54 36.78 3,500,573 +0.18(+0.49%)
May 16, 2018 36.74 36.97 36.40 36.61 2,673,570 -0.29(-0.78%)
May 15, 2018 37.13 37.19 36.63 36.89 5,024,673 -0.48(-1.30%)
May 14, 2018 37.64 38.28 37.19 37.38 3,293,734 -0.35(-0.92%)
May 11, 2018 37.53 38.03 37.46 37.72 3,525,655 +0.20(+0.53%)
May 10, 2018 36.97 37.67 36.90 37.53 4,888,456 +0.75(+2.04%)
May 09, 2018 36.50 36.83 36.11 36.77 3,778,916 +0.30(+0.82%)
May 08, 2018 35.92 37.17 35.82 36.47 4,870,133 +0.40(+1.11%)
May 07, 2018 35.29 36.27 35.06 36.07 5,995,233 +1.06(+3.02%)
May 04, 2018 34.29 35.38 33.77 35.01 7,111,487 +0.45(+1.31%)
May 03, 2018 31.96 34.99 31.82 34.56 13,519,325 +2.19(+6.77%)
May 02, 2018 33.11 33.37 31.69 32.37 9,474,548 -0.67(-2.03%)
May 01, 2018 33.44 33.49 32.71 33.04 6,045,890 -0.56(-1.68%)
Apr 30, 2018 33.97 34.55 33.52 33.60 4,764,089 -0.30(-0.88%)
Apr 27, 2018 33.36 34.00 33.03 33.90 5,233,261 +0.50(+1.50%)
Apr 26, 2018 34.36 34.65 32.72 33.40 7,918,559 -0.70(-2.05%)
Apr 25, 2018 34.84 35.17 33.99 34.10 4,512,286 -0.74(-2.12%)
Apr 24, 2018 36.17 36.65 34.43 34.84 3,818,626 -1.14(-3.16%)
Apr 23, 2018 36.27 36.71 35.73 35.98 3,017,924 -0.15(-0.40%)
Apr 20, 2018 36.83 37.11 36.00 36.12 4,037,447 -0.68(-1.84%)
Apr 19, 2018 36.98 37.52 36.78 36.80 4,086,045 -0.24(-0.64%)
Apr 18, 2018 37.27 37.72 36.41 37.04 5,853,303 +0.12(+0.32%)
Apr 17, 2018 36.10 36.96 35.74 36.92 4,296,033 +1.10(+3.08%)
Apr 16, 2018 34.59 36.21 34.59 35.82 5,158,058 +1.57(+4.60%)
Apr 13, 2018 35.20 35.32 34.12 34.24 2,727,755 -0.60(-1.73%)
Apr 12, 2018 34.24 35.36 34.24 34.84 4,363,966 +0.84(+2.47%)
Apr 11, 2018 33.84 34.39 33.83 34.00 2,397,107 -0.19(-0.56%)
Apr 10, 2018 34.10 34.44 33.81 34.19 3,322,708 +0.70(+2.08%)
Apr 09, 2018 33.58 34.17 33.27 33.50 3,538,727 +0.22(+0.65%)
Apr 06, 2018 33.94 34.58 32.93 33.28 5,386,386 -0.83(-2.44%)
Apr 05, 2018 34.56 34.57 33.67 34.12 3,899,093 -0.23(-0.66%)
Apr 04, 2018 33.66 34.50 33.34 34.34 3,548,801 +0.05(+0.14%)
Apr 03, 2018 33.98 34.68 33.53 34.29 4,255,542 +0.83(+2.48%)
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.