Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.37 36.71 36.24 36.57 4,593,790 +0.40(+1.09%)
Jul 30, 2018 36.76 37.18 36.12 36.18 4,045,359 -0.59(-1.60%)
Jul 27, 2018 36.38 36.81 36.38 36.77 4,102,538 +0.36(+0.99%)
Jul 26, 2018 35.78 36.75 35.78 36.41 5,365,514 +0.70(+1.95%)
Jul 25, 2018 34.53 35.77 34.53 35.71 6,499,125 +0.51(+1.45%)
Jul 24, 2018 35.78 36.18 33.98 35.20 8,679,086 +0.18(+0.52%)
Jul 23, 2018 34.89 35.33 34.74 35.01 4,795,842 +0.09(+0.27%)
Jul 20, 2018 35.18 35.19 34.83 34.92 3,059,012 -0.39(-1.10%)
Jul 19, 2018 35.26 35.45 34.87 35.31 3,694,881 +0.02(+0.06%)
Jul 18, 2018 34.53 35.69 34.53 35.29 4,593,274 +0.11(+0.32%)
Jul 17, 2018 34.61 35.19 34.57 35.18 2,744,628 +0.36(+1.02%)
Jul 16, 2018 35.34 35.34 34.70 34.82 3,300,288 -0.49(-1.39%)
Jul 13, 2018 35.45 35.31 3,999,694 +0.96(+2.79%)
Jul 12, 2018 34.28 34.45 34.01 34.35 1,932,989 +0.28(+0.83%)
Jul 11, 2018 34.41 34.47 33.91 34.07 1,858,246 -0.76(-2.17%)
Jul 10, 2018 34.86 35.00 34.50 34.82 2,489,843 +0.41(+1.20%)
Jul 09, 2018 33.99 34.50 33.85 34.41 3,993,396 +0.52(+1.53%)
Jul 06, 2018 33.77 33.98 33.41 33.90 3,433,885 +0.18(+0.54%)
Jul 05, 2018 33.74 33.84 33.46 33.71 3,851,695 +0.34(+1.03%)
Jul 03, 2018 33.37 33.37 33.37 0 -0.50(-1.48%)
Jul 02, 2018 33.55 33.92 33.29 33.87 3,952,397 -0.61(-1.78%)
Jun 29, 2018 34.45 35.08 34.40 34.48 3,081,955 -0.04(-0.13%)
Jun 28, 2018 34.21 34.66 34.10 34.52 2,511,625 +0.16(+0.45%)
Jun 27, 2018 34.66 35.17 34.36 34.37 2,236,596 -0.22(-0.64%)
Jun 26, 2018 34.59 34.79 34.40 34.59 4,028,584 +0.01(+0.03%)
Jun 25, 2018 34.40 34.99 34.07 34.58 5,823,178 +0.02(+0.05%)
Jun 22, 2018 34.55 34.79 34.27 34.56 4,767,503 +0.33(+0.98%)
Jun 21, 2018 34.69 34.69 33.93 34.23 3,035,355 -0.56(-1.60%)
Jun 20, 2018 35.03 35.08 34.72 34.79 3,136,984 -0.13(-0.38%)
Jun 19, 2018 34.99 35.08 34.54 34.92 3,872,284 -0.46(-1.31%)
Jun 18, 2018 35.34 35.63 35.10 35.38 2,596,279 -0.23(-0.66%)
Jun 15, 2018 35.81 34.81 35.62 5,935,018 +0.13(+0.38%)
Jun 14, 2018 35.70 36.02 35.38 35.48 2,304,311 -0.14(-0.39%)
Jun 13, 2018 36.36 36.36 35.60 35.62 2,207,686 -0.66(-1.83%)
Jun 12, 2018 36.50 36.67 36.18 36.28 2,522,155 -0.22(-0.61%)
Jun 11, 2018 36.23 36.57 36.18 36.51 2,073,686 +0.19(+0.52%)
Jun 08, 2018 36.24 36.39 36.00 36.32 2,399,663 +0.16(+0.43%)
Jun 07, 2018 36.44 36.54 35.99 36.16 2,915,609 -0.28(-0.78%)
Jun 06, 2018 36.45 36.44 3,671,554 +0.60(+1.68%)
Jun 05, 2018 35.78 36.07 35.34 35.84 4,764,314 +0.74(+2.11%)
Jun 04, 2018 35.09 35.45 34.92 35.10 2,402,561 +0.06(+0.17%)
Jun 01, 2018 34.85 35.28 34.85 35.04 2,944,680 +0.41(+1.19%)
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%)
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.