Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.45 35.08 34.40 34.48 3,081,951 -0.04(-0.13%)
Jun 28, 2018 34.21 34.66 34.10 34.52 2,511,622 +0.16(+0.45%)
Jun 27, 2018 34.66 35.17 34.36 34.37 2,236,594 -0.22(-0.64%)
Jun 26, 2018 34.59 34.79 34.40 34.59 4,028,580 +0.01(+0.03%)
Jun 25, 2018 34.40 34.99 34.07 34.58 5,823,172 +0.02(+0.05%)
Jun 22, 2018 34.55 34.79 34.27 34.56 4,767,498 +0.33(+0.98%)
Jun 21, 2018 34.69 34.69 33.93 34.23 3,035,352 -0.56(-1.60%)
Jun 20, 2018 35.03 35.08 34.72 34.79 3,136,981 -0.13(-0.38%)
Jun 19, 2018 34.99 35.08 34.54 34.92 3,872,279 -0.46(-1.31%)
Jun 18, 2018 35.34 35.63 35.10 35.38 2,596,276 -0.23(-0.66%)
Jun 15, 2018 35.81 34.81 35.62 5,935,011 +0.13(+0.38%)
Jun 14, 2018 35.70 36.02 35.38 35.48 2,304,308 -0.14(-0.39%)
Jun 13, 2018 36.36 36.36 35.60 35.62 2,207,684 -0.66(-1.83%)
Jun 12, 2018 36.50 36.67 36.18 36.28 2,522,152 -0.22(-0.61%)
Jun 11, 2018 36.23 36.57 36.18 36.51 2,073,684 +0.19(+0.52%)
Jun 08, 2018 36.24 36.39 36.00 36.32 2,399,660 +0.16(+0.43%)
Jun 07, 2018 36.44 36.54 35.99 36.16 2,915,606 -0.28(-0.78%)
Jun 06, 2018 36.45 36.44 3,671,550 +0.60(+1.68%)
Jun 05, 2018 35.78 36.07 35.34 35.84 4,764,308 +0.74(+2.11%)
Jun 04, 2018 35.09 35.45 34.92 35.10 2,402,559 +0.06(+0.17%)
Jun 01, 2018 34.85 35.28 34.85 35.04 2,944,677 +0.41(+1.19%)
May 31, 2018 35.23 35.49 34.30 34.63 7,064,037 -1.14(-3.17%)
May 30, 2018 35.49 35.96 35.36 35.77 2,745,880 +0.42(+1.20%)
May 29, 2018 35.64 35.89 35.09 35.34 2,729,026 -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 2,371,133 +0.08(+0.22%)
May 23, 2018 36.31 36.49 35.78 36.22 2,595,076 -0.36(-0.99%)
May 22, 2018 36.87 37.15 36.56 36.58 2,829,587 -0.15(-0.41%)
May 21, 2018 36.43 37.01 36.20 36.73 2,319,921 +0.56(+1.54%)
May 18, 2018 35.87 36.34 35.68 36.18 2,505,077 +0.40(+1.12%)
May 17, 2018 35.53 36.12 35.39 35.78 2,200,347 +0.21(+0.59%)
May 16, 2018 35.39 35.77 35.30 35.56 2,307,440 +0.22(+0.61%)
May 15, 2018 34.95 35.43 34.91 35.35 3,555,094 +0.18(+0.52%)
May 14, 2018 35.33 35.58 35.09 35.16 4,699,908 -0.23(-0.65%)
May 11, 2018 35.43 35.74 35.04 35.39 4,331,096 +0.02(+0.05%)
May 10, 2018 35.68 35.74 35.33 35.38 3,513,683 -0.16(-0.45%)
May 09, 2018 35.83 35.92 35.22 35.54 3,369,648 -0.11(-0.31%)
May 08, 2018 35.76 35.90 35.37 35.65 2,795,978 -0.14(-0.39%)
May 07, 2018 35.48 35.94 35.48 35.79 3,313,779 +0.39(+1.10%)
May 04, 2018 34.52 35.61 34.25 35.40 3,267,348 +0.64(+1.85%)
May 03, 2018 34.32 34.87 33.49 34.76 4,685,684 +0.26(+0.76%)
May 02, 2018 34.54 35.15 33.96 34.50 6,129,206 -0.78(-2.22%)
May 01, 2018 35.23 35.38 34.39 35.28 4,262,136 -0.05(-0.14%)
Apr 30, 2018 35.93 35.98 35.32 35.33 4,114,656 -0.41(-1.15%)
Apr 27, 2018 35.62 35.93 35.47 35.74 2,611,283 +0.08(+0.23%)
Apr 26, 2018 36.09 36.11 35.18 35.66 5,797,513 -0.36(-0.99%)
Apr 25, 2018 35.81 36.50 35.41 36.01 7,044,042 -0.01(-0.03%)
Apr 24, 2018 38.90 39.62 35.22 36.02 10,048,614 -2.49(-6.47%)
Apr 23, 2018 38.42 38.79 38.32 38.51 4,138,302 +0.13(+0.33%)
Apr 20, 2018 38.76 38.85 38.16 38.38 3,913,321 -0.26(-0.66%)
Apr 19, 2018 39.07 39.29 38.33 38.64 4,547,775 -0.69(-1.75%)
Apr 18, 2018 39.08 39.72 38.85 39.33 4,129,745 +0.63(+1.63%)
Apr 17, 2018 38.84 38.99 38.53 38.70 4,139,116 +0.12(+0.32%)
Apr 16, 2018 38.04 38.72 37.83 38.57 4,202,982 +0.92(+2.43%)
Apr 13, 2018 38.11 38.11 37.48 37.66 2,865,152 -0.17(-0.45%)
Apr 12, 2018 37.36 38.08 37.28 37.83 2,894,908 +0.64(+1.72%)
Apr 11, 2018 37.20 37.55 37.09 37.19 2,863,047 -0.39(-1.05%)
Apr 10, 2018 37.12 37.77 36.84 37.59 4,130,276 +1.23(+3.37%)
Apr 09, 2018 37.08 37.12 36.30 36.36 4,423,804 -0.41(-1.10%)
Apr 06, 2018 36.76 4,080,874 -1.15(-3.04%)
Apr 05, 2018 37.65 38.30 37.43 37.92 5,790,138 +0.56(+1.50%)
Apr 04, 2018 35.77 37.50 35.70 37.36 6,950,091 +0.90(+2.47%)
Apr 03, 2018 35.92 36.51 35.67 36.46 4,788,075 +0.72(+2.02%)
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.