Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.25 33.49 33.11 33.23 6,912,946 +0.11(+0.33%)
Jun 28, 2018 33.16 33.33 32.59 33.12 12,417,907 -0.15(-0.44%)
Jun 27, 2018 33.93 34.19 33.26 33.27 10,799,848 -0.71(-2.08%)
Jun 26, 2018 34.03 34.25 33.71 33.98 13,585,562 -0.04(-0.11%)
Jun 25, 2018 34.57 34.60 33.71 34.01 14,601,744 -0.90(-2.57%)
Jun 22, 2018 34.89 35.07 34.51 34.91 12,884,072 +0.07(+0.21%)
Jun 21, 2018 35.95 36.28 34.70 34.84 12,642,802 -1.15(-3.18%)
Jun 20, 2018 36.18 36.24 35.71 35.98 6,270,543 +0.07(+0.20%)
Jun 19, 2018 36.02 35.62 35.91 7,843,747 +0.29(+0.82%)
Jun 18, 2018 35.29 35.78 35.14 35.62 10,995,563 -0.03(-0.08%)
Jun 15, 2018 35.75 35.22 35.64 14,065,987 -0.10(-0.28%)
Jun 14, 2018 36.22 36.36 35.70 35.74 10,205,373 -0.30(-0.84%)
Jun 13, 2018 36.89 36.91 35.62 36.05 15,323,358 -1.03(-2.77%)
Jun 12, 2018 37.24 37.35 36.94 37.07 9,355,894 -0.04(-0.10%)
Jun 11, 2018 36.91 37.36 36.73 37.11 5,683,404 +0.18(+0.50%)
Jun 08, 2018 36.90 37.04 36.58 36.93 6,619,692 -0.15(-0.40%)
Jun 07, 2018 36.72 37.45 36.51 37.07 12,624,784 +0.46(+1.25%)
Jun 06, 2018 36.61 7,623,105 -0.08(-0.22%)
Jun 05, 2018 35.95 37.09 35.95 36.70 12,237,866 +0.89(+2.48%)
Jun 04, 2018 35.26 35.86 35.18 35.81 8,854,175 +0.67(+1.90%)
Jun 01, 2018 34.88 35.61 34.74 35.14 8,544,593 +0.57(+1.64%)
May 31, 2018 34.63 34.65 34.08 34.57 11,685,838 -0.12(-0.34%)
May 30, 2018 34.63 34.94 34.40 34.69 8,629,169 +0.29(+0.85%)
May 29, 2018 34.58 34.72 34.24 34.40 9,062,599 -0.38(-1.08%)
May 25, 2018 34.77 34.77 34.77 0 +0.14(+0.40%)
May 24, 2018 34.85 35.05 34.49 34.63 6,826,122 -0.23(-0.66%)
May 23, 2018 34.47 34.88 34.34 34.86 8,016,203 +0.25(+0.71%)
May 22, 2018 35.19 35.28 34.54 34.62 9,975,047 -0.48(-1.36%)
May 21, 2018 35.28 35.57 35.00 35.09 7,200,419 -0.03(-0.08%)
May 18, 2018 35.10 35.35 34.98 35.12 7,350,252 -0.07(-0.21%)
May 17, 2018 35.04 35.60 35.04 35.19 6,950,739 +0.05(+0.13%)
May 16, 2018 34.83 35.35 34.78 35.15 12,004,879 +0.25(+0.71%)
May 15, 2018 34.94 35.02 34.54 34.90 7,361,893 -0.28(-0.81%)
May 14, 2018 34.96 35.44 34.96 35.18 8,142,589 +0.12(+0.34%)
May 11, 2018 35.18 35.52 34.93 35.07 8,135,112 -0.22(-0.62%)
May 10, 2018 35.18 35.34 34.91 35.29 7,872,822 +0.25(+0.71%)
May 09, 2018 35.10 35.60 34.99 35.04 10,470,998 +0.12(+0.34%)
May 08, 2018 34.58 34.96 34.35 34.92 9,606,490 +0.27(+0.79%)
May 07, 2018 34.90 35.06 34.47 34.64 7,390,083 -0.18(-0.53%)
May 04, 2018 34.21 35.00 34.10 34.83 6,938,594 +0.33(+0.96%)
May 03, 2018 33.91 34.60 33.74 34.50 9,756,383 +0.42(+1.24%)
May 02, 2018 34.67 34.82 33.98 34.08 12,032,177 -0.60(-1.72%)
May 01, 2018 34.60 34.75 34.30 34.67 7,967,048 -0.05(-0.13%)
Apr 30, 2018 35.09 35.40 34.51 34.72 11,587,832 -0.32(-0.92%)
Apr 27, 2018 35.45 35.64 34.82 35.04 17,413,996 -0.41(-1.16%)
Apr 26, 2018 35.60 35.81 34.91 35.45 23,399,370 -2.10(-5.59%)
Apr 25, 2018 37.68 37.83 36.88 37.55 12,175,806 -0.19(-0.51%)
Apr 24, 2018 38.36 38.66 37.40 37.74 7,980,829 -0.38(-1.01%)
Apr 23, 2018 38.81 38.95 38.03 38.13 9,463,186 -0.55(-1.42%)
Apr 20, 2018 38.75 39.41 38.55 38.68 14,982,497 +0.08(+0.21%)
Apr 19, 2018 38.06 38.72 38.04 38.59 10,584,410 +0.33(+0.86%)
Apr 18, 2018 39.27 39.32 37.71 38.26 21,151,882 +1.04(+2.81%)
Apr 17, 2018 37.02 37.39 36.78 37.22 10,336,724 +0.38(+1.05%)
Apr 16, 2018 36.86 37.27 36.49 36.83 7,233,009 +0.27(+0.73%)
Apr 13, 2018 37.63 37.66 36.48 36.57 8,009,582 -0.58(-1.55%)
Apr 12, 2018 36.91 37.48 36.62 37.15 15,278,041 +0.64(+1.76%)
Apr 11, 2018 37.04 37.66 36.21 36.50 19,251,300 +0.22(+0.61%)
Apr 10, 2018 36.02 36.50 35.87 36.28 8,311,222 +0.65(+1.83%)
Apr 09, 2018 35.94 36.25 35.58 35.63 8,300,384 -0.19(-0.54%)
Apr 06, 2018 35.83 6,568,029 -0.86(-2.35%)
Apr 05, 2018 36.76 36.94 36.30 36.69 6,584,508 +0.22(+0.60%)
Apr 04, 2018 35.84 36.58 35.74 36.47 11,134,385 +0.16(+0.45%)
Apr 03, 2018 36.17 36.56 35.95 36.30 10,552,776 +0.23(+0.64%)
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.