Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.12 34.53 33.95 34.18 3,275,372 +0.26(+0.75%)
Jun 28, 2018 34.00 34.30 33.53 33.93 2,699,721 -0.23(-0.67%)
Jun 27, 2018 34.81 34.95 34.09 34.16 3,701,497 -0.63(-1.81%)
Jun 26, 2018 34.74 35.00 34.52 34.79 3,911,671 +0.22(+0.63%)
Jun 25, 2018 34.61 34.84 34.27 34.57 3,506,738 -0.18(-0.53%)
Jun 22, 2018 34.63 34.90 34.48 34.75 4,237,175 +0.26(+0.77%)
Jun 21, 2018 35.01 35.17 34.40 34.48 3,545,009 -0.63(-1.79%)
Jun 20, 2018 34.77 35.29 34.49 35.12 3,967,873 +0.62(+1.80%)
Jun 19, 2018 34.30 34.61 33.73 34.49 4,275,806 -0.02(-0.05%)
Jun 18, 2018 34.70 34.79 34.44 34.51 2,836,844 -0.42(-1.20%)
Jun 15, 2018 35.02 34.48 34.93 4,144,479 -0.16(-0.47%)
Jun 14, 2018 34.79 35.13 34.56 35.10 2,501,063 +0.41(+1.19%)
Jun 13, 2018 35.55 35.55 34.59 34.69 3,425,731 -0.82(-2.32%)
Jun 12, 2018 35.43 35.58 35.08 35.51 2,992,140 +0.15(+0.41%)
Jun 11, 2018 35.49 35.68 35.33 35.36 2,990,466 -0.14(-0.39%)
Jun 08, 2018 35.15 35.56 35.07 35.50 4,247,014 +0.32(+0.91%)
Jun 07, 2018 35.10 35.44 34.99 35.18 3,464,570 +0.12(+0.34%)
Jun 06, 2018 34.64 35.06 2,940,037 -0.23(-0.65%)
Jun 05, 2018 35.14 35.40 34.87 35.29 3,541,884 +0.22(+0.63%)
Jun 04, 2018 34.54 35.12 34.53 35.07 4,377,817 +0.69(+2.02%)
Jun 01, 2018 34.29 34.80 34.24 34.38 2,849,549 +0.33(+0.97%)
May 31, 2018 34.91 34.96 33.91 34.05 3,511,122 -0.81(-2.33%)
May 30, 2018 34.80 35.10 34.55 34.86 3,930,191 +0.56(+1.62%)
May 29, 2018 34.35 34.80 34.11 34.30 3,858,405 -0.32(-0.92%)
May 25, 2018 34.62 34.62 34.62 0 +0.35(+1.01%)
May 24, 2018 34.31 34.48 33.98 34.27 2,105,381 -0.02(-0.05%)
May 23, 2018 33.80 34.38 33.79 34.29 3,531,153 +0.49(+1.46%)
May 22, 2018 34.47 34.47 33.80 33.80 3,808,564 -0.67(-1.93%)
May 21, 2018 34.73 34.88 34.35 34.47 3,150,904 -0.11(-0.32%)
May 18, 2018 34.28 34.73 34.19 34.58 3,322,447 +0.32(+0.93%)
May 17, 2018 34.59 34.76 34.19 34.26 4,250,013 -0.37(-1.08%)
May 16, 2018 34.16 34.67 34.04 34.63 5,471,950 +0.51(+1.50%)
May 15, 2018 34.06 34.57 33.81 34.12 6,493,106 -0.26(-0.77%)
May 14, 2018 34.75 34.91 34.28 34.38 4,334,911 -0.39(-1.13%)
May 11, 2018 34.57 35.30 34.52 34.78 3,548,689 +0.19(+0.55%)
May 10, 2018 33.60 34.77 33.35 34.59 3,251,090 +0.21(+0.61%)
May 09, 2018 34.91 34.91 34.21 34.38 4,289,352 -0.50(-1.44%)
May 08, 2018 35.06 35.18 34.76 34.88 3,898,933 -0.11(-0.31%)
May 07, 2018 35.07 35.19 34.79 34.99 3,428,354 -0.02(-0.05%)
May 04, 2018 34.54 35.17 34.49 35.01 3,834,559 +0.28(+0.82%)
May 03, 2018 34.38 34.83 34.11 34.72 3,962,872 +0.26(+0.74%)
May 02, 2018 34.99 35.11 34.36 34.47 5,841,892 -0.70(-2.00%)
May 01, 2018 34.48 35.27 33.97 35.17 7,231,811 +0.58(+1.66%)
Apr 30, 2018 34.71 34.79 34.27 34.59 7,600,533 -0.14(-0.39%)
Apr 27, 2018 33.91 34.84 33.52 34.73 6,842,999 +0.63(+1.85%)
Apr 26, 2018 34.07 34.24 33.21 34.10 9,655,525 +0.15(+0.43%)
Apr 25, 2018 33.16 34.11 33.13 33.95 12,172,997 +0.92(+2.79%)
Apr 24, 2018 35.17 35.50 32.69 33.03 14,349,159 -3.01(-8.34%)
Apr 23, 2018 36.01 36.12 35.47 36.04 6,931,690 +0.19(+0.54%)
Apr 20, 2018 36.39 36.39 35.70 35.85 6,491,600 -0.47(-1.28%)
Apr 19, 2018 37.65 37.67 36.09 36.31 7,884,249 -1.42(-3.78%)
Apr 18, 2018 37.99 38.00 37.73 37.74 3,418,187 -0.08(-0.22%)
Apr 17, 2018 37.63 38.14 37.63 37.82 3,863,372 +0.44(+1.17%)
Apr 16, 2018 37.54 37.72 37.24 37.38 3,329,220 +0.25(+0.66%)
Apr 13, 2018 37.56 37.62 37.05 37.13 2,193,359 -0.16(-0.42%)
Apr 12, 2018 37.17 37.48 37.05 37.29 1,974,495 +0.30(+0.80%)
Apr 11, 2018 36.84 37.17 36.71 36.99 2,679,332 -0.18(-0.49%)
Apr 10, 2018 37.10 37.54 36.84 37.17 3,123,831 +0.53(+1.44%)
Apr 09, 2018 36.81 37.25 36.48 36.65 3,706,964 +0.03(+0.07%)
Apr 06, 2018 36.97 37.19 36.19 36.62 4,026,294 -0.67(-1.81%)
Apr 05, 2018 37.26 37.68 37.12 37.29 4,709,719 +0.20(+0.54%)
Apr 04, 2018 35.52 37.10 35.52 37.09 6,496,525 +0.99(+2.75%)
Apr 03, 2018 35.65 36.14 35.46 36.10 4,178,540 +0.56(+1.59%)
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.