Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.60 37.09 36.40 37.08 9,735,773 +0.61(+1.67%)
Jul 30, 2018 36.78 36.86 36.33 36.46 3,920,768 -0.35(-0.95%)
Jul 27, 2018 36.90 37.15 36.67 36.81 3,452,222 -0.06(-0.17%)
Jul 26, 2018 36.72 36.89 36.60 36.87 6,533,785 +0.34(+0.93%)
Jul 25, 2018 36.31 36.85 36.29 36.53 6,359,218 +0.20(+0.55%)
Jul 24, 2018 36.20 36.39 35.75 36.33 5,921,644 +0.03(+0.10%)
Jul 23, 2018 36.79 36.80 36.17 36.30 4,854,543 -0.38(-1.05%)
Jul 20, 2018 36.68 36.86 36.44 36.68 6,737,320 -0.17(-0.45%)
Jul 19, 2018 36.64 37.05 36.63 36.85 6,990,248 +0.28(+0.76%)
Jul 18, 2018 36.60 36.66 36.29 36.57 5,609,710 +0.00(+0.00%)
Jul 17, 2018 36.81 36.93 36.54 36.57 8,872,793 -0.20(-0.55%)
Jul 16, 2018 36.88 36.99 36.60 36.77 6,216,692 -0.21(-0.57%)
Jul 13, 2018 37.05 37.10 36.67 36.98 5,469,429 +0.03(+0.09%)
Jul 12, 2018 37.07 37.16 36.60 36.94 6,959,627 -0.09(-0.24%)
Jul 11, 2018 36.88 37.16 35.94 37.03 6,383,272 +0.24(+0.66%)
Jul 10, 2018 36.20 36.96 36.17 36.79 6,086,458 +0.28(+0.76%)
Jul 09, 2018 37.65 37.69 36.36 36.51 6,821,472 -1.08(-2.88%)
Jul 06, 2018 37.43 37.67 37.32 37.59 4,274,649 +0.15(+0.40%)
Jul 05, 2018 37.42 37.50 37.20 37.44 4,720,936 +0.10(+0.26%)
Jul 03, 2018 37.35 37.35 37.35 0 -0.08(-0.21%)
Jul 02, 2018 37.22 37.44 36.94 37.42 5,000,574 +0.26(+0.70%)
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%)
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.