Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.94 36.24 35.80 35.96 1,157,121 +0.20(+0.56%)
Jun 28, 2018 35.48 35.84 35.30 35.76 1,030,984 +0.24(+0.68%)
Jun 27, 2018 37.40 37.54 35.48 35.52 2,329,226 -2.65(-6.94%)
Jun 26, 2018 38.53 39.67 38.07 38.17 1,606,513 -0.30(-0.77%)
Jun 25, 2018 39.16 39.16 38.28 38.46 656,112 -0.78(-1.99%)
Jun 22, 2018 39.41 39.54 38.91 39.24 833,627 +0.07(+0.18%)
Jun 21, 2018 39.62 39.64 39.06 39.17 459,784 -0.44(-1.12%)
Jun 20, 2018 39.81 40.01 39.45 39.62 546,231 -0.14(-0.34%)
Jun 19, 2018 39.69 39.89 39.13 39.76 616,921 -0.03(-0.07%)
Jun 18, 2018 40.16 40.55 39.76 39.78 657,055 -0.46(-1.15%)
Jun 15, 2018 39.88 39.86 40.25 1,445,619 +0.37(+0.93%)
Jun 14, 2018 39.62 39.92 39.37 39.88 484,317 +0.35(+0.90%)
Jun 13, 2018 39.55 39.82 39.26 39.52 689,602 +0.10(+0.25%)
Jun 12, 2018 39.40 39.51 39.04 39.42 822,313 +0.31(+0.79%)
Jun 11, 2018 38.77 39.29 38.67 39.11 433,169 +0.29(+0.74%)
Jun 08, 2018 38.65 38.96 38.54 38.82 535,760 +0.23(+0.59%)
Jun 07, 2018 38.87 39.01 38.53 38.60 902,601 -0.12(-0.31%)
Jun 06, 2018 37.86 38.76 37.72 38.72 751,043 +0.97(+2.58%)
Jun 05, 2018 37.32 37.81 37.32 37.74 724,330 +0.39(+1.04%)
Jun 04, 2018 36.77 37.39 36.60 37.35 614,226 +0.66(+1.80%)
Jun 01, 2018 36.83 37.07 36.53 36.70 808,506 +0.16(+0.43%)
May 31, 2018 36.41 36.68 36.28 36.54 1,043,076 +0.10(+0.28%)
May 30, 2018 35.95 36.66 35.53 36.44 810,308 +0.64(+1.78%)
May 29, 2018 35.93 36.40 35.20 35.80 805,404 -0.37(-1.04%)
May 25, 2018 36.17 36.17 36.17 0 -0.64(-1.75%)
May 24, 2018 37.21 37.21 36.68 36.82 546,955 -0.28(-0.76%)
May 23, 2018 36.92 37.21 36.89 37.10 321,864 +0.12(+0.33%)
May 22, 2018 37.21 37.30 36.87 36.98 527,392 -0.06(-0.16%)
May 21, 2018 37.34 37.43 36.88 37.04 456,052 -0.14(-0.39%)
May 18, 2018 36.86 37.40 36.84 37.18 922,514 +0.33(+0.89%)
May 17, 2018 36.81 37.01 36.70 36.85 719,681 -0.04(-0.10%)
May 16, 2018 36.32 36.98 36.23 36.89 918,498 +0.60(+1.64%)
May 15, 2018 36.72 36.78 36.23 36.29 723,239 -0.64(-1.74%)
May 14, 2018 36.78 37.09 36.68 36.94 619,883 +0.12(+0.33%)
May 11, 2018 36.36 36.88 36.21 36.82 466,268 +0.46(+1.27%)
May 10, 2018 36.25 36.48 36.12 36.35 335,482 +0.23(+0.63%)
May 09, 2018 36.24 36.37 36.04 36.13 509,118 -0.04(-0.11%)
May 08, 2018 35.95 36.34 35.73 36.17 843,586 +0.09(+0.26%)
May 07, 2018 35.85 36.51 35.77 36.08 922,014 +0.21(+0.58%)
May 04, 2018 35.53 35.97 35.03 35.87 685,375 +0.33(+0.92%)
May 03, 2018 35.61 35.86 34.91 35.54 1,510,582 -0.06(-0.16%)
May 02, 2018 36.14 36.46 34.80 35.60 1,601,358 -0.97(-2.66%)
May 01, 2018 36.60 36.85 36.49 36.57 854,665 -0.03(-0.09%)
Apr 30, 2018 36.94 36.97 36.59 36.60 744,400 -0.31(-0.83%)
Apr 27, 2018 37.20 37.26 36.52 36.91 546,394 -0.10(-0.28%)
Apr 26, 2018 36.94 37.33 36.66 37.01 403,437 +0.25(+0.69%)
Apr 25, 2018 36.99 37.13 36.42 36.76 742,268 -0.22(-0.60%)
Apr 24, 2018 37.49 37.49 36.67 36.98 759,915 -0.38(-1.03%)
Apr 23, 2018 37.18 37.45 36.99 37.37 533,439 +0.31(+0.84%)
Apr 20, 2018 36.91 37.32 36.71 37.06 858,660 +0.14(+0.39%)
Apr 19, 2018 37.10 37.48 36.72 36.91 317,234 -0.28(-0.76%)
Apr 18, 2018 37.04 37.28 37.02 37.19 601,003 +0.08(+0.22%)
Apr 17, 2018 36.55 37.16 36.01 37.11 707,639 +0.75(+2.05%)
Apr 16, 2018 36.33 36.62 36.10 36.36 698,078 +0.24(+0.66%)
Apr 13, 2018 36.42 36.42 35.91 36.13 286,860 -0.06(-0.15%)
Apr 12, 2018 36.33 36.60 36.00 36.18 543,433 -0.05(-0.14%)
Apr 11, 2018 35.96 36.54 35.78 36.23 515,071 +0.12(+0.32%)
Apr 10, 2018 35.88 36.43 35.69 36.12 666,921 +0.63(+1.76%)
Apr 09, 2018 35.37 35.99 35.07 35.49 654,436 +0.24(+0.69%)
Apr 06, 2018 35.68 35.88 34.61 35.25 602,153 -0.70(-1.94%)
Apr 05, 2018 35.94 36.02 34.60 35.95 563,483 +0.24(+0.67%)
Apr 04, 2018 35.13 36.83 35.08 35.71 1,015,680 +0.18(+0.51%)
Apr 03, 2018 35.41 35.77 35.07 35.53 851,667 +0.38(+1.08%)
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.