Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.01 35.74 35.01 35.57 205,780 +0.61(+1.74%)
Jun 28, 2018 35.70 35.92 34.88 34.96 267,526 -0.74(-2.07%)
Jun 27, 2018 35.18 35.87 34.88 35.70 323,257 +0.69(+1.99%)
Jun 26, 2018 35.44 36.57 34.12 35.01 772,248 +3.91(+12.57%)
Jun 25, 2018 30.92 31.92 30.92 31.10 181,461 +0.04(+0.14%)
Jun 22, 2018 30.84 31.27 30.53 31.05 587,877 +0.30(+0.99%)
Jun 21, 2018 30.62 31.10 30.40 30.75 213,387 +0.09(+0.28%)
Jun 20, 2018 30.75 30.88 30.45 30.66 202,738 -0.09(-0.28%)
Jun 19, 2018 30.66 30.94 30.40 30.75 166,384 -0.22(-0.70%)
Jun 18, 2018 30.58 31.14 30.40 30.97 263,402 +0.26(+0.85%)
Jun 15, 2018 31.18 30.31 30.71 333,629 -0.48(-1.53%)
Jun 14, 2018 31.49 31.66 30.66 31.18 286,316 -0.26(-0.83%)
Jun 13, 2018 32.14 32.75 30.84 31.44 731,993 -0.91(-2.82%)
Jun 12, 2018 33.01 33.44 31.44 32.36 726,489 -1.04(-3.12%)
Jun 11, 2018 33.62 34.14 33.18 33.40 170,259 -0.17(-0.52%)
Jun 08, 2018 34.27 34.48 33.44 33.57 164,232 -0.65(-1.90%)
Jun 07, 2018 34.57 34.81 33.96 34.22 107,502 -0.35(-1.01%)
Jun 06, 2018 34.66 34.09 34.57 87,412 +0.13(+0.38%)
Jun 05, 2018 34.09 34.61 33.96 34.44 161,392 +0.30(+0.89%)
Jun 04, 2018 33.75 34.22 33.18 34.14 123,122 +0.52(+1.55%)
Jun 01, 2018 33.79 33.92 33.40 33.62 140,049 +0.00(+0.00%)
May 31, 2018 33.66 33.96 33.49 33.62 241,609 -0.04(-0.13%)
May 30, 2018 33.70 34.22 33.53 33.66 162,317 +0.13(+0.39%)
May 29, 2018 33.53 34.01 33.18 33.53 130,616 -0.48(-1.41%)
May 25, 2018 34.01 34.01 34.01 0 +1.09(+3.30%)
May 24, 2018 33.27 33.57 32.14 32.92 540,661 -0.52(-1.56%)
May 23, 2018 33.88 34.14 33.35 33.44 145,696 -0.61(-1.79%)
May 22, 2018 34.83 34.88 33.77 34.05 202,518 -0.83(-2.37%)
May 21, 2018 34.09 35.03 34.02 34.88 133,484 +0.91(+2.69%)
May 18, 2018 34.70 34.70 33.92 33.96 200,854 -0.69(-2.01%)
May 17, 2018 34.35 35.27 34.22 34.66 292,519 +0.35(+1.01%)
May 16, 2018 33.75 34.40 33.59 34.31 282,166 +0.56(+1.67%)
May 15, 2018 33.66 34.18 33.53 33.75 126,341 -0.09(-0.26%)
May 14, 2018 33.09 33.88 33.09 33.83 166,732 +0.69(+2.10%)
May 11, 2018 33.53 33.75 32.88 33.14 205,186 -0.39(-1.17%)
May 10, 2018 33.53 33.83 33.27 33.53 162,763 +0.04(+0.13%)
May 09, 2018 33.83 33.96 33.05 33.49 259,341 -0.30(-0.90%)
May 08, 2018 33.66 34.36 33.44 33.79 431,879 +0.39(+1.17%)
May 07, 2018 33.44 33.66 32.88 33.40 322,107 +0.04(+0.13%)
May 04, 2018 35.14 35.48 33.14 33.35 351,817 -2.08(-5.88%)
May 03, 2018 35.70 36.13 34.83 35.44 185,428 -0.52(-1.45%)
May 02, 2018 35.14 36.66 35.01 35.96 332,465 +0.87(+2.48%)
May 01, 2018 34.92 35.35 33.92 35.09 238,680 +0.35(+1.00%)
Apr 30, 2018 35.53 35.74 34.66 34.74 298,375 -0.65(-1.84%)
Apr 27, 2018 34.74 35.61 34.44 35.40 288,514 +0.69(+2.00%)
Apr 26, 2018 33.22 34.88 33.14 34.70 388,654 +1.61(+4.86%)
Apr 25, 2018 32.36 33.27 32.18 33.09 183,281 +0.78(+2.42%)
Apr 24, 2018 32.88 33.22 32.22 32.31 186,132 -0.26(-0.80%)
Apr 23, 2018 32.36 32.75 32.23 32.57 224,969 +0.35(+1.08%)
Apr 20, 2018 33.05 33.05 31.99 32.23 313,042 -0.96(-2.88%)
Apr 19, 2018 33.74 33.79 32.92 33.18 266,052 -0.78(-2.29%)
Apr 18, 2018 33.53 34.61 33.38 33.96 329,238 +0.43(+1.29%)
Apr 17, 2018 32.84 33.57 32.53 33.53 328,759 +0.91(+2.78%)
Apr 16, 2018 32.66 33.48 32.32 32.62 361,751 +0.17(+0.53%)
Apr 13, 2018 31.97 32.79 31.33 32.45 718,024 +0.69(+2.17%)
Apr 12, 2018 33.01 33.83 31.65 31.76 1,371,203 -5.26(-14.22%)
Apr 11, 2018 36.24 37.11 35.94 37.02 217,996 +0.43(+1.18%)
Apr 10, 2018 36.63 37.02 36.03 36.59 193,228 +0.52(+1.44%)
Apr 09, 2018 37.41 37.67 35.99 36.07 307,223 -1.16(-3.13%)
Apr 06, 2018 36.98 37.41 36.37 37.24 328,221 -0.17(-0.46%)
Apr 05, 2018 37.54 38.10 36.94 37.41 280,396 -0.04(-0.12%)
Apr 04, 2018 36.07 37.50 35.99 37.45 248,309 +0.86(+2.36%)
Apr 03, 2018 35.25 36.89 35.21 36.59 360,877 +1.47(+4.18%)
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.