Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.94 37.26 36.67 37.16 11,567,954 +0.28(+0.76%)
Jun 28, 2018 36.93 37.17 36.74 36.88 8,880,292 +0.07(+0.19%)
Jun 27, 2018 36.67 36.94 36.55 36.81 6,461,200 +0.15(+0.40%)
Jun 26, 2018 36.60 36.83 36.46 36.67 12,499,359 +0.16(+0.43%)
Jun 25, 2018 36.28 36.73 36.19 36.51 7,922,339 +0.31(+0.84%)
Jun 22, 2018 36.28 36.40 36.07 36.20 5,889,851 +0.06(+0.17%)
Jun 21, 2018 36.39 36.56 35.93 36.14 7,903,769 -0.32(-0.89%)
Jun 20, 2018 36.38 36.59 36.12 36.46 4,455,245 +0.17(+0.46%)
Jun 19, 2018 36.76 35.98 36.30 7,761,317 -0.10(-0.26%)
Jun 18, 2018 36.14 36.50 36.14 36.40 5,552,603 +0.20(+0.55%)
Jun 15, 2018 36.26 35.83 36.19 12,620,425 +0.37(+1.02%)
Jun 14, 2018 35.35 35.87 35.24 35.83 5,825,171 +0.48(+1.36%)
Jun 13, 2018 35.43 35.88 35.21 35.35 6,246,698 +0.03(+0.07%)
Jun 12, 2018 34.83 35.38 34.82 35.32 8,312,277 +0.49(+1.40%)
Jun 11, 2018 34.89 35.09 34.65 34.83 4,982,231 -0.06(-0.17%)
Jun 08, 2018 34.96 35.17 34.67 34.89 6,207,609 -0.12(-0.35%)
Jun 07, 2018 34.67 35.36 34.57 35.02 6,989,037 +0.38(+1.08%)
Jun 06, 2018 34.59 34.64 7,096,069 -0.63(-1.78%)
Jun 05, 2018 35.51 35.55 35.10 35.27 5,647,208 -0.10(-0.27%)
Jun 04, 2018 35.85 36.06 35.26 35.37 7,662,691 -0.39(-1.10%)
Jun 01, 2018 36.11 36.12 35.25 35.76 7,921,622 -0.35(-0.97%)
May 31, 2018 35.92 36.39 35.69 36.11 7,078,430 +0.15(+0.41%)
May 30, 2018 35.49 36.11 35.29 35.96 7,711,377 +0.44(+1.25%)
May 29, 2018 35.32 35.67 35.18 35.51 7,043,177 +0.03(+0.10%)
May 25, 2018 35.48 35.48 35.48 0 +0.12(+0.35%)
May 24, 2018 35.05 35.37 34.84 35.36 7,014,487 +0.20(+0.57%)
May 23, 2018 34.85 35.20 34.81 35.16 7,567,372 +0.38(+1.08%)
May 22, 2018 34.57 34.99 34.56 34.78 5,335,950 +0.20(+0.58%)
May 21, 2018 34.49 34.64 34.12 34.58 5,621,255 +0.17(+0.51%)
May 18, 2018 34.39 34.60 34.11 34.41 7,441,333 +0.08(+0.23%)
May 17, 2018 34.76 34.89 34.24 34.33 7,338,339 -0.38(-1.11%)
May 16, 2018 34.99 35.13 34.53 34.71 4,979,149 -0.37(-1.04%)
May 15, 2018 34.96 35.17 34.78 35.08 9,509,615 -0.11(-0.32%)
May 14, 2018 35.29 35.37 34.96 35.19 4,845,243 +0.04(+0.11%)
May 11, 2018 35.07 35.26 34.90 35.15 3,922,674 +0.03(+0.10%)
May 10, 2018 34.86 35.13 34.74 35.12 5,595,090 +0.55(+1.58%)
May 09, 2018 35.21 35.28 34.52 34.57 7,275,335 -0.67(-1.89%)
May 08, 2018 35.61 35.63 35.09 35.24 11,079,080 -0.48(-1.36%)
May 07, 2018 35.58 35.95 35.55 35.72 8,021,073 +0.19(+0.54%)
May 04, 2018 35.38 35.64 35.36 35.53 4,840,851 +0.20(+0.56%)
May 03, 2018 34.86 35.62 34.63 35.33 9,427,029 +0.41(+1.16%)
May 02, 2018 34.93 35.11 34.53 34.93 9,333,226 +0.20(+0.57%)
May 01, 2018 34.60 34.97 34.49 34.73 16,343,006 +0.41(+1.18%)
Apr 30, 2018 34.53 34.59 34.26 34.32 7,867,745 -0.15(-0.43%)
Apr 27, 2018 34.10 34.56 34.09 34.47 3,816,990 +0.29(+0.86%)
Apr 26, 2018 33.92 34.30 33.86 34.17 4,637,259 +0.30(+0.89%)
Apr 25, 2018 33.74 33.90 33.47 33.87 4,415,106 -0.02(-0.05%)
Apr 24, 2018 33.59 34.27 33.51 33.89 6,055,346 +0.45(+1.34%)
Apr 23, 2018 33.49 33.79 33.29 33.44 5,067,613 +0.05(+0.16%)
Apr 20, 2018 33.72 33.72 33.21 33.39 5,310,190 -0.31(-0.92%)
Apr 19, 2018 33.65 33.76 33.37 33.70 3,695,218 +0.02(+0.05%)
Apr 18, 2018 33.89 34.20 33.68 33.68 4,806,522 -0.11(-0.33%)
Apr 17, 2018 33.47 33.87 33.40 33.79 5,749,078 +0.42(+1.24%)
Apr 16, 2018 33.32 33.46 33.10 33.38 5,512,247 +0.22(+0.65%)
Apr 13, 2018 32.92 33.49 32.90 33.16 6,346,998 +0.50(+1.54%)
Apr 12, 2018 32.97 33.33 32.40 32.66 11,081,514 -0.62(-1.87%)
Apr 11, 2018 33.43 33.43 33.21 33.28 4,353,243 -0.16(-0.49%)
Apr 10, 2018 33.37 33.60 33.22 33.45 6,472,185 +0.07(+0.21%)
Apr 09, 2018 33.48 33.64 33.29 33.38 4,434,022 -0.03(-0.10%)
Apr 06, 2018 33.72 33.81 33.25 33.41 4,018,269 -0.32(-0.95%)
Apr 05, 2018 33.56 33.84 33.22 33.73 4,823,745 +0.19(+0.57%)
Apr 04, 2018 33.44 33.56 33.08 33.54 4,955,285 +0.03(+0.08%)
Apr 03, 2018 33.08 33.67 33.02 33.52 7,010,903 +0.42(+1.28%)
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.