Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.23 35.49 34.30 34.63 7,064,044 -1.14(-3.17%)
May 30, 2018 35.49 35.96 35.36 35.77 2,745,883 +0.42(+1.20%)
May 29, 2018 35.64 35.89 35.09 35.34 2,729,029 -0.63(-1.75%)
May 25, 2018 35.97 35.97 35.97 0 -0.33(-0.90%)
May 24, 2018 36.27 36.49 35.91 36.30 2,371,136 +0.08(+0.22%)
May 23, 2018 36.31 36.49 35.78 36.22 2,595,079 -0.36(-0.99%)
May 22, 2018 36.87 37.15 36.56 36.58 2,829,590 -0.15(-0.41%)
May 21, 2018 36.43 37.01 36.20 36.73 2,319,923 +0.56(+1.54%)
May 18, 2018 35.87 36.34 35.68 36.18 2,505,080 +0.40(+1.12%)
May 17, 2018 35.53 36.12 35.39 35.78 2,200,349 +0.21(+0.59%)
May 16, 2018 35.39 35.77 35.30 35.56 2,307,443 +0.22(+0.61%)
May 15, 2018 34.95 35.43 34.91 35.35 3,555,098 +0.18(+0.52%)
May 14, 2018 35.33 35.58 35.09 35.16 4,699,913 -0.23(-0.65%)
May 11, 2018 35.43 35.74 35.04 35.39 4,331,100 +0.02(+0.05%)
May 10, 2018 35.68 35.74 35.33 35.38 3,513,687 -0.16(-0.45%)
May 09, 2018 35.83 35.92 35.22 35.54 3,369,651 -0.11(-0.31%)
May 08, 2018 35.76 35.90 35.37 35.65 2,795,980 -0.14(-0.39%)
May 07, 2018 35.48 35.94 35.48 35.79 3,313,783 +0.39(+1.10%)
May 04, 2018 34.52 35.61 34.25 35.40 3,267,351 +0.64(+1.85%)
May 03, 2018 34.32 34.87 33.49 34.76 4,685,689 +0.26(+0.76%)
May 02, 2018 34.54 35.15 33.96 34.50 6,129,212 -0.78(-2.22%)
May 01, 2018 35.23 35.38 34.39 35.28 4,262,140 -0.05(-0.14%)
Apr 30, 2018 35.93 35.98 35.32 35.33 4,114,660 -0.41(-1.15%)
Apr 27, 2018 35.62 35.93 35.47 35.74 2,611,286 +0.08(+0.23%)
Apr 26, 2018 36.09 36.11 35.18 35.66 5,797,519 -0.36(-0.99%)
Apr 25, 2018 35.81 36.50 35.41 36.01 7,044,048 -0.01(-0.03%)
Apr 24, 2018 38.90 39.62 35.22 36.02 10,048,624 -2.49(-6.47%)
Apr 23, 2018 38.42 38.79 38.32 38.51 4,138,306 +0.13(+0.33%)
Apr 20, 2018 38.76 38.85 38.16 38.38 3,913,325 -0.26(-0.66%)
Apr 19, 2018 39.07 39.29 38.33 38.64 4,547,779 -0.69(-1.75%)
Apr 18, 2018 39.08 39.72 38.85 39.33 4,129,749 +0.63(+1.63%)
Apr 17, 2018 38.84 38.99 38.53 38.70 4,139,120 +0.12(+0.32%)
Apr 16, 2018 38.04 38.72 37.83 38.57 4,202,986 +0.92(+2.43%)
Apr 13, 2018 38.11 38.11 37.48 37.66 2,865,155 -0.17(-0.45%)
Apr 12, 2018 37.36 38.08 37.28 37.83 2,894,910 +0.64(+1.72%)
Apr 11, 2018 37.20 37.55 37.09 37.19 2,863,050 -0.39(-1.05%)
Apr 10, 2018 37.12 37.77 36.84 37.59 4,130,280 +1.23(+3.37%)
Apr 09, 2018 37.08 37.12 36.30 36.36 4,423,809 -0.41(-1.10%)
Apr 06, 2018 36.76 4,080,878 -1.15(-3.04%)
Apr 05, 2018 37.65 38.30 37.43 37.92 5,790,144 +0.56(+1.50%)
Apr 04, 2018 35.77 37.50 35.70 37.36 6,950,098 +0.90(+2.47%)
Apr 03, 2018 35.92 36.51 35.67 36.46 4,788,079 +0.72(+2.02%)
Apr 02, 2018 36.60 36.62 35.15 35.74 4,794,340 -0.98(-2.66%)
Mar 29, 2018 36.71 36.71 36.71 0 +0.93(+2.59%)
Mar 28, 2018 35.54 36.07 35.40 35.79 4,670,152 +0.34(+0.97%)
Mar 27, 2018 36.20 36.38 35.27 35.44 4,427,660 -0.63(-1.75%)
Mar 26, 2018 35.61 36.12 35.41 36.08 4,333,061 +1.15(+3.30%)
Mar 23, 2018 35.84 36.17 34.86 34.92 4,688,044 -0.77(-2.15%)
Mar 22, 2018 36.64 36.73 35.67 35.69 4,295,720 -1.39(-3.74%)
Mar 21, 2018 36.79 37.43 36.67 37.08 2,730,107 +0.29(+0.80%)
Mar 20, 2018 36.85 37.16 36.75 36.78 2,784,334 +0.08(+0.21%)
Mar 19, 2018 36.58 36.96 36.32 36.70 4,646,527 -0.88(-2.35%)
Mar 16, 2018 37.09 37.78 36.97 37.59 11,289,435 +0.51(+1.38%)
Mar 15, 2018 36.84 37.12 36.78 37.08 5,104,745 +0.26(+0.71%)
Mar 14, 2018 37.45 37.63 36.69 36.81 3,575,308 -0.57(-1.53%)
Mar 13, 2018 37.78 38.01 37.19 37.39 4,680,291 -0.20(-0.53%)
Mar 12, 2018 38.43 38.43 37.41 37.59 5,786,029 -0.74(-1.93%)
Mar 09, 2018 38.03 38.49 37.83 38.32 11,077,506 +0.50(+1.34%)
Mar 08, 2018 38.15 38.27 37.48 37.82 8,441,181 -0.50(-1.32%)
Mar 07, 2018 37.70 38.32 3,687,135 -0.47(-1.20%)
Mar 06, 2018 38.89 39.15 38.49 38.79 4,817,518 +0.61(+1.60%)
Mar 05, 2018 37.03 38.27 37.00 38.18 8,384,997 +0.90(+2.41%)
Mar 02, 2018 38.14 38.34 36.88 37.28 5,884,945 -1.03(-2.68%)
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.