Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.95 36.20 35.89 35.93 29,331,657 -0.12(-0.33%)
May 30, 2018 35.95 36.25 35.90 36.05 27,603,129 +0.35(+0.98%)
May 29, 2018 35.37 35.73 35.32 35.70 26,735,896 +0.02(+0.06%)
May 25, 2018 35.68 35.68 35.68 0 -0.21(-0.59%)
May 24, 2018 35.96 36.09 35.77 35.89 16,625,330 -0.08(-0.22%)
May 23, 2018 35.68 36.03 35.63 35.97 19,315,552 +0.25(+0.70%)
May 22, 2018 35.80 36.09 35.69 35.72 13,735,575 -0.08(-0.22%)
May 21, 2018 35.71 35.87 35.52 35.80 16,890,829 +0.16(+0.45%)
May 18, 2018 35.61 35.75 35.43 35.64 14,928,519 -0.07(-0.20%)
May 17, 2018 35.63 35.78 35.45 35.71 12,354,300 +0.03(+0.08%)
May 16, 2018 35.73 35.88 35.57 35.68 20,750,175 -0.01(-0.03%)
May 15, 2018 35.76 35.78 35.48 35.69 18,354,396 -0.17(-0.47%)
May 14, 2018 35.51 35.92 35.49 35.86 20,384,294 +0.36(+1.01%)
May 11, 2018 35.13 35.56 35.07 35.50 20,512,293 +0.46(+1.31%)
May 10, 2018 35.00 35.31 34.89 35.04 29,323,229 -0.13(-0.37%)
May 09, 2018 35.02 35.40 34.87 35.17 19,383,437 +0.19(+0.54%)
May 08, 2018 34.91 35.09 34.71 34.98 26,821,240 +0.05(+0.14%)
May 07, 2018 34.79 35.13 34.71 34.93 20,477,366 +0.09(+0.26%)
May 04, 2018 34.56 34.99 34.38 34.84 18,781,706 +0.08(+0.23%)
May 03, 2018 34.82 34.88 34.42 34.76 22,312,978 -0.13(-0.37%)
May 02, 2018 35.17 35.37 34.74 34.89 28,035,250 -0.51(-1.44%)
May 01, 2018 35.58 36.04 34.64 35.40 48,650,393 -1.21(-3.31%)
Apr 30, 2018 37.13 37.18 36.40 36.61 26,840,230 -0.39(-1.05%)
Apr 27, 2018 36.78 37.11 36.70 37.00 13,686,126 +0.15(+0.41%)
Apr 26, 2018 36.80 37.10 36.75 36.85 19,360,179 +0.17(+0.46%)
Apr 25, 2018 36.92 37.04 36.51 36.68 26,308,725 -0.38(-1.03%)
Apr 24, 2018 36.91 37.26 36.76 37.06 25,717,648 +0.26(+0.71%)
Apr 23, 2018 36.67 36.89 36.60 36.80 24,080,746 +0.17(+0.46%)
Apr 20, 2018 36.50 36.79 36.47 36.63 21,225,750 +0.10(+0.27%)
Apr 19, 2018 36.39 36.69 36.27 36.53 15,784,174 +0.04(+0.11%)
Apr 18, 2018 36.38 36.59 36.28 36.49 13,901,694 +0.16(+0.44%)
Apr 17, 2018 36.75 36.78 36.27 36.33 16,769,766 -0.20(-0.55%)
Apr 16, 2018 36.50 36.73 36.39 36.53 15,116,082 +0.21(+0.58%)
Apr 13, 2018 36.41 36.50 36.13 36.32 16,863,666 +0.00(+0.00%)
Apr 12, 2018 36.03 36.50 35.97 36.32 22,596,434 +0.53(+1.48%)
Apr 11, 2018 35.73 36.07 35.59 35.79 13,168,681 -0.16(-0.45%)
Apr 10, 2018 36.00 36.10 35.72 35.95 19,884,249 +0.49(+1.38%)
Apr 09, 2018 35.30 35.93 35.22 35.46 19,409,228 +0.29(+0.82%)
Apr 06, 2018 35.56 35.87 34.89 35.17 21,146,274 -0.56(-1.57%)
Apr 05, 2018 35.67 36.00 35.53 35.73 24,394,554 -0.40(-1.11%)
Apr 04, 2018 35.32 36.23 35.24 36.13 20,881,355 +0.45(+1.26%)
Apr 03, 2018 35.11 35.74 34.92 35.68 20,254,127 +0.63(+1.80%)
Apr 02, 2018 35.42 35.74 34.76 35.05 26,871,662 -0.44(-1.24%)
Mar 29, 2018 35.49 35.49 35.49 0 +0.19(+0.54%)
Mar 28, 2018 35.18 35.81 35.12 35.30 24,999,731 +0.29(+0.83%)
Mar 27, 2018 35.18 35.56 34.78 35.01 27,357,463 -0.03(-0.09%)
Mar 26, 2018 34.93 35.15 34.32 35.04 23,649,364 +0.55(+1.59%)
Mar 23, 2018 35.49 35.50 34.44 34.49 27,880,166 -1.11(-3.12%)
Mar 22, 2018 36.03 36.14 35.47 35.60 20,961,705 -0.67(-1.85%)
Mar 21, 2018 36.49 36.73 36.20 36.27 18,094,250 -0.06(-0.17%)
Mar 20, 2018 36.37 36.55 36.12 36.33 19,255,899 +0.00(+0.00%)
Mar 19, 2018 36.80 36.80 36.08 36.33 18,978,867 -0.45(-1.22%)
Mar 16, 2018 36.64 37.04 36.62 36.78 32,376,925 +0.20(+0.55%)
Mar 15, 2018 36.35 36.81 36.35 36.58 19,457,540 +0.23(+0.63%)
Mar 14, 2018 36.84 36.99 36.18 36.35 22,180,651 -0.40(-1.09%)
Mar 13, 2018 36.80 36.96 36.43 36.75 28,046,226 +0.14(+0.38%)
Mar 12, 2018 36.92 37.00 36.50 36.61 25,209,777 -0.16(-0.44%)
Mar 09, 2018 36.61 36.92 36.53 36.77 18,311,855 +0.27(+0.74%)
Mar 08, 2018 35.99 36.50 35.93 36.50 20,302,753 +0.57(+1.59%)
Mar 07, 2018 36.08 35.93 21,725,223 +0.05(+0.14%)
Mar 06, 2018 36.24 36.24 35.75 35.88 17,075,959 -0.24(-0.66%)
Mar 05, 2018 35.82 36.28 35.77 36.12 21,175,037 +0.17(+0.47%)
Mar 02, 2018 35.55 36.07 35.40 35.95 21,130,333 +0.32(+0.90%)
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.