Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.83 32.45 31.64 32.08 4,410,530 +0.37(+1.18%)
Jul 30, 2018 32.63 33.00 31.53 31.70 4,992,925 -1.14(-3.48%)
Jul 27, 2018 33.82 34.14 32.25 32.85 3,757,506 -0.95(-2.80%)
Jul 26, 2018 33.98 34.31 32.80 33.79 5,251,191 -0.50(-1.45%)
Jul 25, 2018 33.44 34.61 33.32 34.29 3,895,638 +1.02(+3.08%)
Jul 24, 2018 33.80 34.36 33.05 33.27 3,487,113 -0.20(-0.61%)
Jul 23, 2018 33.01 33.55 32.83 33.47 3,147,735 +0.41(+1.25%)
Jul 20, 2018 33.23 33.48 32.98 33.06 3,009,672 -0.17(-0.52%)
Jul 19, 2018 33.39 33.76 33.17 33.23 2,285,597 -0.22(-0.66%)
Jul 18, 2018 33.83 33.96 33.22 33.45 2,259,319 -0.29(-0.86%)
Jul 17, 2018 33.32 33.89 32.97 33.75 2,936,854 +0.12(+0.34%)
Jul 16, 2018 33.65 33.90 33.18 33.63 2,026,138 -0.04(-0.12%)
Jul 13, 2018 34.01 34.11 33.37 33.67 2,136,298 -0.19(-0.56%)
Jul 12, 2018 33.18 34.08 33.15 33.86 2,695,196 +0.80(+2.42%)
Jul 11, 2018 32.82 33.53 32.82 33.06 2,486,545 -0.17(-0.52%)
Jul 10, 2018 33.94 34.14 33.04 33.23 3,406,997 -0.61(-1.82%)
Jul 09, 2018 34.02 34.36 33.57 33.85 2,732,362 -0.03(-0.08%)
Jul 06, 2018 33.51 34.09 33.50 33.88 1,493,202 +0.37(+1.10%)
Jul 05, 2018 33.44 33.91 33.12 33.51 2,258,910 +0.16(+0.48%)
Jul 03, 2018 33.35 33.35 33.35 0 -0.12(-0.37%)
Jul 02, 2018 32.91 33.53 32.71 33.47 2,296,081 +0.25(+0.76%)
Jun 29, 2018 33.27 33.54 33.00 33.22 2,814,297 +0.04(+0.11%)
Jun 28, 2018 32.75 33.52 32.39 33.18 2,958,689 +0.25(+0.76%)
Jun 27, 2018 34.01 34.29 32.89 32.93 3,319,472 -0.93(-2.75%)
Jun 26, 2018 33.71 34.07 33.44 33.87 3,193,834 +0.27(+0.82%)
Jun 25, 2018 34.16 34.38 33.31 33.59 3,020,381 -0.94(-2.72%)
Jun 22, 2018 35.28 35.28 34.31 34.53 4,513,602 -0.51(-1.45%)
Jun 21, 2018 35.30 35.48 34.90 35.04 3,473,329 -0.14(-0.41%)
Jun 20, 2018 35.56 35.83 35.16 35.18 3,472,365 -0.31(-0.87%)
Jun 19, 2018 35.30 35.74 34.94 35.49 3,550,380 -0.40(-1.10%)
Jun 18, 2018 35.14 35.90 35.04 35.89 3,282,961 +0.43(+1.22%)
Jun 15, 2018 35.48 34.70 35.46 6,306,102 +0.11(+0.30%)
Jun 14, 2018 34.82 35.63 34.80 35.35 3,379,777 +0.50(+1.44%)
Jun 13, 2018 35.15 35.27 34.58 34.85 3,950,201 -0.12(-0.34%)
Jun 12, 2018 34.34 35.27 34.34 34.97 3,149,319 +0.64(+1.87%)
Jun 11, 2018 34.77 35.08 34.19 34.32 4,729,482 +0.08(+0.24%)
Jun 08, 2018 34.10 34.39 33.84 34.24 5,415,000 +0.23(+0.67%)
Jun 07, 2018 34.86 34.86 33.75 34.01 3,579,986 -0.67(-1.92%)
Jun 06, 2018 34.69 34.89 34.43 34.68 3,083,152 -0.01(-0.02%)
Jun 05, 2018 34.61 34.99 34.59 34.69 4,166,664 +0.10(+0.30%)
Jun 04, 2018 34.65 34.82 34.13 34.58 1,845,809 +0.05(+0.16%)
Jun 01, 2018 34.15 34.74 34.09 34.53 3,416,632 +0.73(+2.17%)
May 31, 2018 33.52 34.29 33.49 33.80 4,643,908 +0.25(+0.76%)
May 30, 2018 33.36 34.08 33.12 33.54 4,515,149 +0.65(+1.98%)
May 29, 2018 33.08 33.23 32.73 32.89 3,877,576 -0.41(-1.23%)
May 25, 2018 33.30 33.30 33.30 0 +0.17(+0.53%)
May 24, 2018 33.08 33.27 32.92 33.13 2,499,402 +0.02(+0.07%)
May 23, 2018 32.22 33.12 31.81 33.10 3,727,913 +0.71(+2.19%)
May 22, 2018 32.48 33.05 32.33 32.40 4,370,545 -0.18(-0.55%)
May 21, 2018 32.43 32.67 32.01 32.57 2,288,815 +0.33(+1.03%)
May 18, 2018 31.78 32.34 31.48 32.24 2,871,348 +0.42(+1.33%)
May 17, 2018 31.47 32.35 31.47 31.82 2,491,764 +0.20(+0.63%)
May 16, 2018 31.59 31.84 31.39 31.62 2,213,853 +0.09(+0.29%)
May 15, 2018 31.00 31.57 30.94 31.53 4,642,733 +0.22(+0.70%)
May 14, 2018 32.28 32.70 31.30 31.31 6,309,586 -0.99(-3.07%)
May 11, 2018 31.15 32.57 31.15 32.30 9,642,980 +1.26(+4.07%)
May 10, 2018 31.14 32.04 30.62 31.04 11,378,144 +0.81(+2.67%)
May 09, 2018 30.61 30.61 28.81 30.23 10,901,611 +0.19(+0.63%)
May 08, 2018 29.60 30.17 29.04 30.04 7,517,101 +0.44(+1.49%)
May 07, 2018 29.00 29.94 28.87 29.60 5,822,960 +0.75(+2.61%)
May 04, 2018 28.78 29.18 28.06 28.85 6,764,517 -0.15(-0.53%)
May 03, 2018 28.46 29.08 28.46 29.00 7,647,673 +0.54(+1.91%)
May 02, 2018 28.98 29.50 28.10 28.46 16,000,841 -0.59(-2.03%)
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.