Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.60 31.77 31.60 31.74 4,036,818 +0.39(+1.24%)
Jul 30, 2018 31.24 31.42 31.18 31.35 2,302,270 +0.24(+0.79%)
Jul 27, 2018 31.14 31.17 30.94 31.10 3,018,578 +0.31(+0.99%)
Jul 26, 2018 30.49 30.94 30.46 30.80 4,623,430 -0.12(-0.39%)
Jul 25, 2018 31.71 31.73 30.72 30.92 6,646,233 -0.53(-1.67%)
Jul 24, 2018 31.14 31.49 31.08 31.45 4,685,062 +0.21(+0.66%)
Jul 23, 2018 31.35 31.46 31.21 31.24 4,505,808 -0.71(-2.22%)
Jul 20, 2018 30.91 32.29 30.88 31.95 14,304,421 +0.90(+2.90%)
Jul 19, 2018 30.96 31.13 30.86 31.05 2,829,331 -0.21(-0.68%)
Jul 18, 2018 31.42 31.42 31.18 31.26 2,735,401 -0.13(-0.41%)
Jul 17, 2018 31.29 31.51 31.27 31.39 2,954,121 -0.05(-0.15%)
Jul 16, 2018 31.46 31.55 31.40 31.44 1,644,204 -0.41(-1.29%)
Jul 13, 2018 31.77 31.89 31.75 31.85 1,885,853 -0.01(-0.02%)
Jul 12, 2018 31.71 31.89 31.68 31.86 3,111,530 +0.50(+1.58%)
Jul 11, 2018 31.46 31.53 31.29 31.36 1,892,359 -0.25(-0.80%)
Jul 10, 2018 31.61 31.69 31.56 31.62 2,808,126 +0.33(+1.05%)
Jul 09, 2018 31.42 31.43 31.17 31.29 2,795,683 -0.02(-0.05%)
Jul 06, 2018 31.13 31.40 31.05 31.30 2,444,856 +0.22(+0.71%)
Jul 05, 2018 30.94 31.18 30.89 31.08 1,794,161 +0.06(+0.20%)
Jul 03, 2018 31.02 31.02 31.02 0 +0.40(+1.32%)
Jul 02, 2018 30.55 30.64 30.26 30.62 3,344,411 -0.14(-0.47%)
Jun 29, 2018 31.01 30.72 30.76 3,094,538 +0.56(+1.87%)
Jun 28, 2018 30.20 30.30 30.10 30.20 3,432,169 -0.02(-0.05%)
Jun 27, 2018 30.43 30.60 30.21 30.21 2,662,381 -0.35(-1.15%)
Jun 26, 2018 30.59 30.62 30.43 30.56 2,850,664 +0.10(+0.33%)
Jun 25, 2018 30.71 30.72 30.39 30.46 3,588,556 -0.74(-2.37%)
Jun 22, 2018 31.17 31.37 31.13 31.20 2,092,912 +0.06(+0.20%)
Jun 21, 2018 31.16 31.23 31.02 31.14 2,290,250 -0.17(-0.54%)
Jun 20, 2018 31.51 31.51 31.13 31.31 3,065,801 -0.01(-0.02%)
Jun 19, 2018 31.07 31.33 31.02 31.32 2,180,062 -0.18(-0.56%)
Jun 18, 2018 31.32 31.51 31.19 31.49 2,064,700 -0.13(-0.41%)
Jun 15, 2018 32.00 31.46 31.62 3,193,018 -0.38(-1.19%)
Jun 14, 2018 32.07 32.33 31.88 32.00 4,593,122 +0.61(+1.94%)
Jun 13, 2018 31.42 31.60 31.30 31.39 2,403,442 -0.05(-0.15%)
Jun 12, 2018 31.49 31.68 31.41 31.44 2,692,125 +0.01(+0.02%)
Jun 11, 2018 31.26 31.47 31.20 31.43 2,093,373 +0.13(+0.41%)
Jun 08, 2018 31.29 31.35 31.17 31.30 2,336,820 +0.22(+0.71%)
Jun 07, 2018 31.11 31.25 30.97 31.08 1,906,437 +0.05(+0.17%)
Jun 06, 2018 31.10 31.03 2,492,456 +0.14(+0.47%)
Jun 05, 2018 30.85 30.97 30.79 30.88 2,547,179 -0.18(-0.57%)
Jun 04, 2018 31.20 31.24 30.93 31.06 2,149,621 -0.04(-0.12%)
Jun 01, 2018 30.98 31.10 30.93 31.10 1,884,114 +0.18(+0.57%)
May 31, 2018 30.94 31.08 30.72 30.92 4,022,603 -0.11(-0.37%)
May 30, 2018 30.64 31.07 30.62 31.04 3,209,056 +0.67(+2.21%)
May 29, 2018 30.34 30.47 30.19 30.36 2,801,019 -0.05(-0.15%)
May 25, 2018 30.41 30.41 30.41 0 -0.14(-0.45%)
May 24, 2018 30.76 30.81 30.43 30.55 2,807,294 -0.11(-0.37%)
May 23, 2018 30.72 30.80 30.57 30.66 3,638,191 -0.11(-0.37%)
May 22, 2018 30.94 31.04 30.76 30.78 4,246,717 +0.21(+0.70%)
May 21, 2018 30.59 30.70 30.51 30.56 2,160,411 +0.02(+0.05%)
May 18, 2018 30.65 30.75 30.45 30.55 4,096,298 -0.05(-0.17%)
May 17, 2018 30.59 30.72 30.47 30.60 2,404,764 +0.17(+0.55%)
May 16, 2018 30.39 30.63 30.31 30.43 2,841,401 +0.11(+0.38%)
May 15, 2018 30.31 30.39 30.16 30.32 2,295,349 -0.24(-0.77%)
May 14, 2018 30.74 30.78 30.52 30.55 2,476,262 +0.01(+0.02%)
May 11, 2018 30.28 30.62 30.27 30.55 3,166,627 +0.08(+0.28%)
May 10, 2018 30.30 30.52 30.26 30.46 2,396,604 +0.18(+0.58%)
May 09, 2018 29.88 30.35 29.82 30.29 3,440,030 +0.46(+1.54%)
May 08, 2018 29.75 29.96 29.66 29.83 3,179,144 -0.18(-0.60%)
May 07, 2018 29.99 30.21 29.95 30.01 2,667,980 +0.02(+0.08%)
May 04, 2018 29.75 30.05 29.72 29.99 2,301,305 +0.17(+0.56%)
May 03, 2018 29.78 29.90 29.64 29.82 2,755,293 +0.07(+0.23%)
May 02, 2018 30.02 30.07 29.73 29.75 3,428,205 -0.40(-1.32%)
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.