Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.69 35.90 35.44 35.63 747,050 -0.13(-0.35%)
Jun 28, 2018 35.52 35.85 35.22 35.76 397,948 +0.30(+0.84%)
Jun 27, 2018 35.86 35.97 35.46 35.46 607,257 -0.15(-0.43%)
Jun 26, 2018 34.91 36.02 34.88 35.61 613,863 +0.76(+2.17%)
Jun 25, 2018 35.80 35.97 34.75 34.86 760,038 -1.00(-2.79%)
Jun 22, 2018 35.58 36.10 35.31 35.86 1,656,591 +0.32(+0.89%)
Jun 21, 2018 35.38 35.61 34.53 35.54 3,210,502 +0.19(+0.54%)
Jun 20, 2018 35.19 35.72 34.77 35.35 1,019,627 +0.11(+0.31%)
Jun 19, 2018 35.55 35.75 35.03 35.24 524,750 -0.32(-0.89%)
Jun 18, 2018 35.49 35.75 35.08 35.56 478,885 -0.09(-0.25%)
Jun 15, 2018 36.45 35.64 35.65 833,798 -0.27(-0.75%)
Jun 14, 2018 36.28 36.48 35.72 35.92 768,209 -0.12(-0.32%)
Jun 13, 2018 36.43 37.25 35.98 36.03 1,576,110 -0.28(-0.76%)
Jun 12, 2018 36.92 37.16 35.80 36.31 895,257 -0.50(-1.36%)
Jun 11, 2018 36.89 37.16 36.54 36.81 450,550 -0.12(-0.31%)
Jun 08, 2018 35.52 36.98 35.52 36.93 960,322 +1.36(+3.82%)
Jun 07, 2018 35.14 35.70 35.06 35.57 569,525 +0.39(+1.12%)
Jun 06, 2018 34.50 35.18 518,403 -0.08(-0.23%)
Jun 05, 2018 34.68 35.41 34.54 35.26 945,821 +0.49(+1.41%)
Jun 04, 2018 34.43 34.82 34.22 34.76 532,149 +0.33(+0.96%)
Jun 01, 2018 33.63 34.85 33.63 34.43 694,247 +0.75(+2.23%)
May 31, 2018 34.01 34.09 33.37 33.68 674,998 -0.29(-0.87%)
May 30, 2018 33.53 34.41 33.53 33.98 526,433 +0.04(+0.13%)
May 29, 2018 33.66 34.29 33.25 33.93 719,545 +0.25(+0.74%)
May 25, 2018 33.68 33.68 33.68 0 +1.00(+3.06%)
May 24, 2018 32.27 32.74 31.75 32.68 780,164 +0.39(+1.22%)
May 23, 2018 31.14 32.40 31.14 32.29 1,089,110 +1.21(+3.91%)
May 22, 2018 31.05 31.25 30.74 31.08 537,622 -0.11(-0.34%)
May 21, 2018 30.81 31.46 30.35 31.18 694,408 +0.62(+2.05%)
May 18, 2018 30.77 31.04 29.99 30.56 943,705 -0.13(-0.44%)
May 17, 2018 31.71 31.71 30.58 30.69 700,927 -0.91(-2.88%)
May 16, 2018 31.24 31.71 31.20 31.60 557,854 +0.41(+1.32%)
May 15, 2018 31.40 31.56 31.06 31.19 434,641 -0.46(-1.44%)
May 14, 2018 31.85 31.93 31.39 31.65 355,560 -0.24(-0.76%)
May 11, 2018 31.72 32.18 31.68 31.89 480,194 +0.13(+0.42%)
May 10, 2018 31.09 31.81 31.02 31.76 282,901 +0.89(+2.89%)
May 09, 2018 30.75 31.02 30.54 30.86 485,432 +0.06(+0.20%)
May 08, 2018 31.40 31.63 30.66 30.80 458,469 -0.66(-2.10%)
May 07, 2018 31.55 31.69 31.14 31.46 944,327 +0.04(+0.14%)
May 04, 2018 31.17 31.65 31.10 31.42 515,465 +0.21(+0.69%)
May 03, 2018 31.56 31.83 30.98 31.20 266,569 -0.27(-0.85%)
May 02, 2018 31.71 31.88 31.19 31.47 316,699 -0.42(-1.32%)
May 01, 2018 31.63 32.02 31.48 31.89 347,955 +0.29(+0.93%)
Apr 30, 2018 31.32 31.77 31.14 31.60 424,846 +0.37(+1.17%)
Apr 27, 2018 30.65 31.43 30.60 31.23 749,693 +0.43(+1.39%)
Apr 26, 2018 30.76 31.14 29.98 30.80 1,034,326 +0.41(+1.35%)
Apr 25, 2018 30.25 31.07 29.93 30.39 1,347,322 +0.28(+0.92%)
Apr 24, 2018 30.11 30.51 29.91 30.11 510,242 +0.04(+0.15%)
Apr 23, 2018 30.46 30.80 29.88 30.07 624,804 -0.56(-1.84%)
Apr 20, 2018 31.59 31.70 30.54 30.63 897,641 -0.92(-2.91%)
Apr 19, 2018 32.35 32.35 31.43 31.55 490,594 -0.88(-2.70%)
Apr 18, 2018 32.46 32.75 32.29 32.43 1,197,973 -0.07(-0.22%)
Apr 17, 2018 32.48 32.97 32.09 32.50 703,279 +0.22(+0.69%)
Apr 16, 2018 31.77 32.95 31.73 32.27 829,920 +0.54(+1.72%)
Apr 13, 2018 31.47 31.73 31.29 31.73 357,191 +0.35(+1.11%)
Apr 12, 2018 32.01 32.10 31.04 31.38 482,776 -0.62(-1.93%)
Apr 11, 2018 31.64 32.28 31.64 32.00 378,811 +0.33(+1.04%)
Apr 10, 2018 32.18 32.18 31.36 31.67 783,196 -0.31(-0.98%)
Apr 09, 2018 31.77 32.63 31.62 31.98 557,537 +0.07(+0.22%)
Apr 06, 2018 32.95 33.27 31.63 31.91 602,629 -1.10(-3.33%)
Apr 05, 2018 32.38 33.16 32.20 33.01 800,345 +0.28(+0.85%)
Apr 04, 2018 31.96 32.89 31.54 32.73 476,466 +0.53(+1.64%)
Apr 03, 2018 32.10 32.55 31.55 32.20 413,585 +0.12(+0.36%)
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.