Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.03 36.08 35.36 35.44 2,103,396 +0.16(+0.46%)
Jul 30, 2018 35.28 35.38 35.19 35.28 1,964,664 +0.45(+1.30%)
Jul 27, 2018 35.04 35.07 34.71 34.83 2,862,481 -0.39(-1.12%)
Jul 26, 2018 35.57 35.73 35.20 35.22 3,822,416 +1.68(+5.00%)
Jul 25, 2018 33.84 33.87 33.52 33.55 1,911,309 -0.05(-0.13%)
Jul 24, 2018 33.59 33.76 33.46 33.59 1,929,027 +0.34(+1.01%)
Jul 23, 2018 33.30 33.48 33.07 33.26 1,780,096 -0.27(-0.79%)
Jul 20, 2018 33.42 33.72 33.35 33.52 3,224,843 +0.75(+2.29%)
Jul 19, 2018 32.09 32.81 31.78 32.77 5,674,114 +0.32(+1.00%)
Jul 18, 2018 32.73 32.73 32.33 32.45 1,617,225 -0.03(-0.08%)
Jul 17, 2018 32.53 32.66 32.38 32.47 2,195,032 -0.58(-1.76%)
Jul 16, 2018 33.24 33.31 32.95 33.06 1,395,450 -0.46(-1.37%)
Jul 13, 2018 33.44 33.54 33.41 33.52 1,009,644 +0.04(+0.12%)
Jul 12, 2018 33.33 33.65 33.27 33.48 1,358,549 +0.23(+0.70%)
Jul 11, 2018 33.31 33.46 33.15 33.24 1,458,012 -0.56(-1.67%)
Jul 10, 2018 33.56 33.85 33.44 33.81 1,768,462 +0.03(+0.08%)
Jul 09, 2018 33.88 33.93 33.66 33.78 2,559,097 +0.28(+0.83%)
Jul 06, 2018 33.47 33.61 33.40 33.50 1,231,203 +0.06(+0.17%)
Jul 05, 2018 33.42 33.44 33.17 33.44 2,033,473 +0.33(+1.00%)
Jul 03, 2018 33.11 33.11 33.11 0 +0.71(+2.20%)
Jul 02, 2018 32.24 32.56 32.20 32.40 1,805,863 -0.24(-0.73%)
Jun 29, 2018 32.98 32.99 32.55 32.64 1,804,148 -0.19(-0.59%)
Jun 28, 2018 32.62 32.97 32.51 32.84 2,902,198 +1.41(+4.48%)
Jun 27, 2018 31.71 31.79 31.38 31.43 3,603,853 -0.28(-0.89%)
Jun 26, 2018 32.28 32.31 31.60 31.71 4,888,669 -0.46(-1.43%)
Jun 25, 2018 32.35 32.44 32.02 32.17 3,729,127 -0.75(-2.27%)
Jun 22, 2018 32.74 33.10 32.74 32.92 5,478,812 +0.66(+2.04%)
Jun 21, 2018 32.37 32.51 32.21 32.26 3,660,665 +0.42(+1.32%)
Jun 20, 2018 32.01 32.02 31.73 31.84 3,770,031 +0.82(+2.66%)
Jun 19, 2018 30.97 31.15 30.95 31.01 1,651,639 +0.13(+0.43%)
Jun 18, 2018 31.06 31.08 30.66 30.88 2,934,640 -0.64(-2.03%)
Jun 15, 2018 31.68 31.36 31.52 4,789,619 -0.17(-0.52%)
Jun 14, 2018 31.78 32.00 31.59 31.68 2,305,878 +0.06(+0.20%)
Jun 13, 2018 31.75 31.80 31.59 31.62 2,366,732 +0.13(+0.41%)
Jun 12, 2018 31.66 31.77 31.44 31.49 2,515,207 -0.68(-2.12%)
Jun 11, 2018 31.85 32.28 31.76 32.17 2,345,705 +0.68(+2.15%)
Jun 08, 2018 31.19 31.53 31.19 31.50 3,161,806 +0.29(+0.94%)
Jun 07, 2018 31.38 31.41 31.11 31.20 4,433,782 -0.54(-1.69%)
Jun 06, 2018 31.78 31.61 31.74 2,594,876 +0.00(+0.00%)
Jun 05, 2018 32.10 32.12 31.71 31.74 3,405,038 -0.65(-1.99%)
Jun 04, 2018 32.60 32.67 32.28 32.39 1,840,834 -0.04(-0.14%)
Jun 01, 2018 32.71 32.72 32.39 32.43 2,858,115 -0.27(-0.84%)
May 31, 2018 32.95 32.95 32.44 32.70 4,132,261 +0.24(+0.73%)
May 30, 2018 32.14 32.51 32.02 32.47 8,763,452 +0.34(+1.05%)
May 29, 2018 32.10 32.35 31.93 32.13 3,165,931 -0.55(-1.68%)
May 25, 2018 32.68 32.68 32.68 0 +0.32(+0.99%)
May 24, 2018 32.56 32.63 32.31 32.36 3,144,183 +0.17(+0.52%)
May 23, 2018 32.48 32.55 31.99 32.19 2,278,976 -0.08(-0.24%)
May 22, 2018 32.24 32.42 32.21 32.27 5,497,577 +0.08(+0.26%)
May 21, 2018 32.29 32.33 32.13 32.19 2,929,953 -0.43(-1.31%)
May 18, 2018 32.90 32.93 32.56 32.62 3,332,111 -0.22(-0.68%)
May 17, 2018 33.10 33.11 32.68 32.84 4,769,563 -0.17(-0.52%)
May 16, 2018 33.11 33.17 32.95 33.01 2,291,361 +0.11(+0.33%)
May 15, 2018 32.85 33.11 32.72 32.90 3,119,819 -0.02(-0.06%)
May 14, 2018 33.18 33.22 32.90 32.92 3,509,474 +0.03(+0.08%)
May 11, 2018 33.53 33.61 32.87 32.90 4,280,388 -0.75(-2.24%)
May 10, 2018 33.56 33.78 33.43 33.65 2,596,246 -0.04(-0.11%)
May 09, 2018 33.34 34.04 33.31 33.69 5,544,939 +0.86(+2.61%)
May 08, 2018 33.25 33.32 32.71 32.83 4,255,504 -0.65(-1.93%)
May 07, 2018 33.68 33.74 33.38 33.48 1,941,838 -0.14(-0.42%)
May 04, 2018 33.52 33.84 33.51 33.62 4,386,433 +0.03(+0.09%)
May 03, 2018 33.89 33.95 33.52 33.59 6,528,262 -0.24(-0.72%)
May 02, 2018 34.37 34.37 33.80 33.83 3,534,107 +0.01(+0.02%)
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.