Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.72 36.13 35.41 35.73 9,320,975 -0.10(-0.28%)
Jun 28, 2018 35.38 35.99 35.14 35.83 17,102,320 +0.38(+1.07%)
Jun 27, 2018 37.04 37.28 35.35 35.45 34,360,168 -2.78(-7.27%)
Jun 26, 2018 38.96 39.09 38.20 38.23 7,604,813 -0.71(-1.82%)
Jun 25, 2018 38.64 39.02 38.62 38.94 3,015,096 +0.39(+1.01%)
Jun 22, 2018 38.51 38.87 38.39 38.55 2,736,476 +0.27(+0.71%)
Jun 21, 2018 38.46 39.38 38.19 38.28 3,814,006 -0.17(-0.44%)
Jun 20, 2018 38.39 38.56 38.14 38.45 1,855,751 +0.15(+0.39%)
Jun 19, 2018 37.80 38.40 37.80 38.30 3,071,109 +0.36(+0.95%)
Jun 18, 2018 38.30 38.49 37.75 37.94 2,458,345 -0.56(-1.45%)
Jun 15, 2018 38.52 38.20 38.50 5,902,621 +0.30(+0.79%)
Jun 14, 2018 38.00 38.23 37.88 38.20 1,782,788 +0.25(+0.66%)
Jun 13, 2018 37.74 38.19 37.72 37.95 2,063,737 +0.25(+0.66%)
Jun 12, 2018 37.86 38.04 37.46 37.70 4,245,760 +0.04(+0.11%)
Jun 11, 2018 37.74 38.02 37.56 37.66 2,810,426 -0.08(-0.21%)
Jun 08, 2018 37.37 37.74 37.36 37.74 1,623,046 +0.56(+1.51%)
Jun 07, 2018 36.67 37.48 36.49 37.18 2,607,627 +0.13(+0.35%)
Jun 06, 2018 36.98 37.05 2,559,416 -0.32(-0.86%)
Jun 05, 2018 37.61 37.70 37.24 37.37 2,325,297 -0.21(-0.56%)
Jun 04, 2018 37.05 37.62 37.05 37.58 2,363,196 +0.64(+1.73%)
Jun 01, 2018 37.16 37.29 36.91 36.94 1,619,576 -0.12(-0.32%)
May 31, 2018 37.70 37.70 36.89 37.06 3,006,083 -0.69(-1.83%)
May 30, 2018 37.50 37.91 37.35 37.75 2,353,106 +0.39(+1.04%)
May 29, 2018 37.27 37.50 37.19 37.36 1,491,844 -0.05(-0.13%)
May 25, 2018 37.41 37.41 37.41 0 +0.35(+0.94%)
May 24, 2018 36.98 37.07 36.66 37.06 2,255,438 +0.11(+0.30%)
May 23, 2018 36.90 37.19 36.80 36.95 2,825,722 +0.08(+0.22%)
May 22, 2018 36.97 37.27 36.78 36.87 2,374,425 -0.04(-0.11%)
May 21, 2018 36.92 37.59 36.26 36.91 2,891,917 -0.51(-1.36%)
May 18, 2018 37.26 37.46 36.73 37.42 6,394,037 -0.30(-0.80%)
May 17, 2018 37.76 37.90 37.61 37.72 2,345,272 -0.06(-0.16%)
May 16, 2018 37.65 37.87 37.63 37.78 2,353,382 +0.06(+0.16%)
May 15, 2018 37.66 37.97 37.46 37.72 2,213,058 -0.03(-0.08%)
May 14, 2018 37.93 37.97 37.65 37.75 2,861,539 -0.10(-0.26%)
May 11, 2018 37.91 38.20 37.73 37.85 1,797,895 +0.09(+0.24%)
May 10, 2018 37.85 38.09 37.64 37.76 2,017,714 +0.09(+0.24%)
May 09, 2018 37.47 37.84 37.32 37.67 2,220,840 +0.27(+0.72%)
May 08, 2018 37.19 37.52 37.12 37.40 3,946,135 +0.03(+0.08%)
May 07, 2018 36.96 37.55 36.86 37.37 2,474,437 +0.45(+1.22%)
May 04, 2018 35.76 37.06 35.76 36.92 2,564,921 +1.10(+3.07%)
May 03, 2018 36.16 36.26 35.66 35.82 3,611,835 -0.12(-0.33%)
May 02, 2018 36.53 36.59 35.87 35.94 3,486,979 -0.62(-1.70%)
May 01, 2018 37.00 37.01 36.40 36.56 3,935,429 -0.51(-1.38%)
Apr 30, 2018 37.54 37.63 37.00 37.07 2,422,012 -0.27(-0.72%)
Apr 27, 2018 37.24 37.69 37.23 37.34 1,790,660 -0.07(-0.19%)
Apr 26, 2018 37.26 37.54 36.96 37.41 2,688,361 +0.26(+0.70%)
Apr 25, 2018 36.71 37.27 36.59 37.15 3,256,154 +0.33(+0.90%)
Apr 24, 2018 36.63 36.92 36.47 36.82 3,745,163 +0.32(+0.88%)
Apr 23, 2018 36.59 36.69 36.31 36.50 2,966,075 +0.07(+0.19%)
Apr 20, 2018 37.42 37.61 36.26 36.43 4,946,235 -0.23(-0.63%)
Apr 19, 2018 37.00 37.34 36.52 36.66 3,091,825 -0.51(-1.37%)
Apr 18, 2018 37.54 37.61 37.12 37.17 2,547,413 -0.34(-0.91%)
Apr 17, 2018 37.53 37.66 37.34 37.51 2,090,104 +0.30(+0.81%)
Apr 16, 2018 36.85 37.40 36.82 37.21 1,948,980 +0.41(+1.11%)
Apr 13, 2018 36.69 36.93 36.51 36.80 1,616,407 +0.02(+0.05%)
Apr 12, 2018 36.81 37.05 36.65 36.78 1,621,730 +0.04(+0.11%)
Apr 11, 2018 36.72 37.01 36.49 36.74 1,485,432 -0.11(-0.30%)
Apr 10, 2018 36.94 37.26 36.74 36.85 2,590,908 +0.08(+0.22%)
Apr 09, 2018 36.85 37.30 36.59 36.77 2,381,919 +0.03(+0.08%)
Apr 06, 2018 36.71 37.29 36.46 36.74 2,188,760 -0.07(-0.19%)
Apr 05, 2018 37.22 37.22 36.72 36.81 1,721,016 -0.20(-0.54%)
Apr 04, 2018 35.94 37.20 35.94 37.01 3,024,736 +0.83(+2.29%)
Apr 03, 2018 36.06 36.34 35.73 36.18 2,731,612 +0.29(+0.81%)
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.