Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.59 34.40 33.55 34.36 278,974 +0.90(+2.68%)
Jul 30, 2018 33.10 33.64 33.05 33.46 134,644 +0.31(+0.95%)
Jul 27, 2018 34.00 34.00 33.15 33.15 135,040 -0.67(-1.99%)
Jul 26, 2018 33.68 34.04 33.68 33.82 112,792 +0.13(+0.40%)
Jul 25, 2018 33.24 33.68 33.19 33.68 319,279 +0.40(+1.21%)
Jul 24, 2018 33.55 33.64 33.01 33.28 330,925 -0.09(-0.27%)
Jul 23, 2018 33.46 33.77 33.06 33.37 151,774 -0.18(-0.54%)
Jul 20, 2018 33.82 33.95 33.41 33.55 149,547 -0.31(-0.93%)
Jul 19, 2018 33.01 33.95 32.94 33.86 222,713 +0.72(+2.17%)
Jul 18, 2018 33.24 33.28 32.82 33.15 157,957 -0.09(-0.27%)
Jul 17, 2018 33.41 33.86 33.06 33.24 220,017 -0.27(-0.80%)
Jul 16, 2018 34.63 34.76 32.34 33.50 574,197 -1.75(-4.97%)
Jul 13, 2018 35.35 35.53 35.17 35.26 56,769 -0.09(-0.25%)
Jul 12, 2018 35.39 35.57 34.85 35.35 156,966 +0.18(+0.51%)
Jul 11, 2018 34.67 35.35 34.49 35.17 210,317 +0.40(+1.16%)
Jul 10, 2018 35.30 35.39 34.45 34.76 182,059 -0.49(-1.40%)
Jul 09, 2018 34.94 35.26 34.85 35.26 121,492 +0.37(+1.05%)
Jul 06, 2018 35.07 35.16 34.80 34.89 137,957 -0.13(-0.38%)
Jul 05, 2018 34.85 35.07 34.35 35.02 149,170 +0.31(+0.90%)
Jul 03, 2018 34.71 34.71 34.71 0 -0.13(-0.38%)
Jul 02, 2018 34.31 34.85 34.13 34.85 303,931 +0.40(+1.17%)
Jun 29, 2018 34.35 34.80 34.35 34.44 230,381 +0.09(+0.26%)
Jun 28, 2018 34.40 34.58 34.17 34.35 170,818 -0.13(-0.39%)
Jun 27, 2018 35.16 35.43 34.49 34.49 159,784 -0.76(-2.15%)
Jun 26, 2018 35.25 35.56 35.20 35.25 151,357 +0.09(+0.25%)
Jun 25, 2018 35.34 35.60 35.07 35.16 360,747 -0.40(-1.13%)
Jun 22, 2018 35.78 36.05 35.52 35.56 956,854 -0.04(-0.13%)
Jun 21, 2018 36.01 36.01 35.29 35.60 378,976 -0.45(-1.24%)
Jun 20, 2018 36.45 36.45 36.05 36.05 132,244 -0.27(-0.74%)
Jun 19, 2018 36.10 36.41 35.72 36.32 177,254 +0.00(+0.00%)
Jun 18, 2018 35.60 36.54 35.56 36.32 380,411 +0.49(+1.37%)
Jun 15, 2018 35.87 35.74 35.83 326,867 +0.09(+0.25%)
Jun 14, 2018 35.69 35.78 35.52 35.74 142,980 +0.13(+0.38%)
Jun 13, 2018 35.74 35.74 35.38 35.60 138,177 -0.04(-0.13%)
Jun 12, 2018 35.69 35.83 35.47 35.65 140,458 -0.13(-0.37%)
Jun 11, 2018 35.47 35.78 35.47 35.78 159,069 +0.27(+0.75%)
Jun 08, 2018 35.78 35.87 35.40 35.52 211,820 -0.27(-0.75%)
Jun 07, 2018 35.92 36.10 35.74 35.78 117,393 -0.13(-0.37%)
Jun 06, 2018 35.60 35.92 192,662 -0.22(-0.62%)
Jun 05, 2018 35.34 36.14 35.29 36.14 218,560 +0.76(+2.15%)
Jun 04, 2018 35.11 35.45 35.07 35.38 406,088 +0.31(+0.89%)
Jun 01, 2018 35.02 35.20 34.85 35.07 247,620 +0.22(+0.64%)
May 31, 2018 35.43 35.60 34.85 34.85 193,070 -0.67(-1.89%)
May 30, 2018 35.56 35.74 35.25 35.52 335,578 +0.09(+0.25%)
May 29, 2018 34.49 35.43 34.49 35.43 350,540 +0.71(+2.06%)
May 25, 2018 34.71 34.71 34.71 0 +0.00(+0.00%)
May 24, 2018 34.71 34.80 34.31 34.71 921,673 +0.00(+0.00%)
May 23, 2018 34.71 34.85 34.49 34.71 353,494 -0.13(-0.38%)
May 22, 2018 35.29 35.43 34.76 34.85 207,514 -0.36(-1.02%)
May 21, 2018 35.16 35.47 35.07 35.20 279,124 +0.27(+0.77%)
May 18, 2018 34.93 35.34 34.78 34.93 306,955 +0.18(+0.51%)
May 17, 2018 34.40 34.96 34.35 34.76 289,959 +0.45(+1.30%)
May 16, 2018 33.55 34.58 33.33 34.31 447,766 +0.85(+2.54%)
May 15, 2018 33.28 33.55 33.24 33.46 132,673 +0.00(+0.00%)
May 14, 2018 33.68 33.77 33.33 33.46 129,876 -0.13(-0.40%)
May 11, 2018 33.64 33.68 33.46 33.59 131,915 +0.04(+0.13%)
May 10, 2018 33.64 33.64 33.37 33.55 112,543 +0.00(+0.00%)
May 09, 2018 33.55 33.68 33.19 33.55 163,755 +0.04(+0.13%)
May 08, 2018 33.10 33.59 33.06 33.50 119,583 +0.31(+0.94%)
May 07, 2018 33.24 33.64 33.01 33.19 234,913 +0.00(+0.00%)
May 04, 2018 32.30 33.42 32.25 33.19 165,875 +0.85(+2.62%)
May 03, 2018 32.16 32.66 32.12 32.34 229,465 +0.09(+0.28%)
May 02, 2018 32.57 32.75 32.16 32.25 248,872 -0.36(-1.10%)
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.