Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.86 33.09 32.66 32.85 8,803,740 +0.50(+1.53%)
Jul 30, 2018 32.72 32.76 32.33 32.36 8,478,339 -0.07(-0.22%)
Jul 27, 2018 32.49 32.66 32.36 32.43 7,271,769 -0.01(-0.05%)
Jul 26, 2018 32.17 32.58 32.12 32.44 7,235,003 -0.37(-1.13%)
Jul 25, 2018 32.42 32.87 32.34 32.82 4,945,688 +0.16(+0.49%)
Jul 24, 2018 32.49 32.81 32.47 32.66 5,028,834 +0.42(+1.29%)
Jul 23, 2018 32.55 32.66 32.24 32.24 6,019,058 -0.21(-0.65%)
Jul 20, 2018 32.38 32.58 32.27 32.45 9,248,526 +0.07(+0.23%)
Jul 19, 2018 32.27 32.50 32.26 32.38 9,165,429 +0.14(+0.43%)
Jul 18, 2018 32.01 32.36 31.85 32.24 10,253,103 -0.13(-0.40%)
Jul 17, 2018 32.06 32.53 32.00 32.37 11,930,017 -0.14(-0.43%)
Jul 16, 2018 32.39 32.65 32.22 32.51 14,271,602 -0.55(-1.65%)
Jul 13, 2018 32.69 33.20 32.66 33.06 8,755,429 +0.01(+0.04%)
Jul 12, 2018 33.00 33.14 32.85 33.04 7,549,971 +0.15(+0.47%)
Jul 11, 2018 33.30 33.52 32.82 32.89 18,113,522 -1.39(-4.06%)
Jul 10, 2018 34.16 34.43 34.13 34.28 9,901,043 +0.33(+0.97%)
Jul 09, 2018 33.57 33.96 33.56 33.95 7,122,428 +0.48(+1.44%)
Jul 06, 2018 33.25 33.59 33.20 33.47 4,053,127 -0.04(-0.13%)
Jul 05, 2018 33.76 33.81 33.40 33.51 7,273,454 +0.07(+0.22%)
Jul 03, 2018 33.44 33.44 33.44 0 +0.51(+1.55%)
Jul 02, 2018 32.99 33.03 32.75 32.93 5,695,768 -0.34(-1.01%)
Jun 29, 2018 33.35 33.61 33.26 33.27 5,815,758 -0.01(-0.02%)
Jun 28, 2018 33.08 33.40 32.92 33.27 6,376,681 +0.17(+0.51%)
Jun 27, 2018 33.38 33.64 33.05 33.11 14,591,716 +0.40(+1.23%)
Jun 26, 2018 32.77 32.86 32.43 32.71 11,438,897 +0.47(+1.47%)
Jun 25, 2018 32.73 32.78 32.09 32.23 8,588,652 -1.12(-3.36%)
Jun 22, 2018 33.38 33.64 33.30 33.35 12,190,262 +1.18(+3.67%)
Jun 21, 2018 32.50 32.52 32.15 32.17 6,885,568 -0.44(-1.34%)
Jun 20, 2018 32.92 32.95 32.42 32.61 8,133,143 -0.28(-0.86%)
Jun 19, 2018 32.75 32.94 32.61 32.90 6,283,879 -0.15(-0.44%)
Jun 18, 2018 32.81 33.21 32.80 33.04 7,112,506 +0.16(+0.49%)
Jun 15, 2018 33.84 32.80 32.88 10,371,305 -0.95(-2.82%)
Jun 14, 2018 33.89 34.18 33.76 33.84 7,734,740 +0.31(+0.93%)
Jun 13, 2018 33.51 33.67 33.37 33.52 11,194,002 -0.08(-0.24%)
Jun 12, 2018 34.03 34.08 33.38 33.60 15,268,855 -0.73(-2.12%)
Jun 11, 2018 34.21 34.48 34.12 34.33 5,105,252 +0.06(+0.17%)
Jun 08, 2018 34.47 34.53 34.00 34.27 6,519,809 -0.12(-0.34%)
Jun 07, 2018 34.22 34.66 34.09 34.39 14,414,567 +0.67(+1.99%)
Jun 06, 2018 33.60 33.72 7,342,379 -0.01(-0.02%)
Jun 05, 2018 33.51 33.88 33.40 33.73 7,601,604 +0.24(+0.72%)
Jun 04, 2018 33.75 33.84 33.45 33.49 6,947,316 +0.03(+0.09%)
Jun 01, 2018 33.64 33.66 33.37 33.46 6,651,245 +0.07(+0.22%)
May 31, 2018 33.40 33.51 33.21 33.38 8,079,049 +0.08(+0.24%)
May 30, 2018 33.13 33.44 32.96 33.30 10,731,434 +0.85(+2.63%)
May 29, 2018 32.20 32.55 32.10 32.45 10,224,813 +0.14(+0.43%)
May 25, 2018 32.31 32.31 32.31 0 -1.02(-3.06%)
May 24, 2018 33.27 33.47 33.08 33.33 10,867,411 -0.51(-1.51%)
May 23, 2018 33.61 33.89 33.44 33.84 10,803,645 -0.47(-1.36%)
May 22, 2018 34.51 34.76 34.19 34.31 10,952,635 -0.51(-1.46%)
May 21, 2018 34.52 34.85 34.52 34.82 7,427,925 +0.30(+0.87%)
May 18, 2018 34.46 34.56 34.35 34.52 5,869,788 +0.14(+0.40%)
May 17, 2018 34.25 34.51 34.19 34.38 9,892,761 +0.35(+1.03%)
May 16, 2018 34.10 34.11 33.83 34.03 6,678,698 -0.06(-0.17%)
May 15, 2018 33.89 34.23 33.71 34.09 9,812,720 +0.28(+0.84%)
May 14, 2018 33.92 34.08 33.73 33.81 6,544,664 +0.42(+1.24%)
May 11, 2018 33.45 33.54 33.37 33.39 4,517,949 -0.04(-0.11%)
May 10, 2018 33.45 33.53 33.19 33.43 10,695,968 -0.22(-0.65%)
May 09, 2018 33.07 33.70 33.06 33.65 15,067,211 +1.04(+3.20%)
May 08, 2018 32.36 32.70 32.06 32.60 10,765,125 -0.26(-0.79%)
May 07, 2018 32.85 33.36 32.78 32.86 12,807,625 +0.25(+0.77%)
May 04, 2018 32.23 32.73 32.17 32.61 7,829,121 +0.44(+1.36%)
May 03, 2018 32.07 32.19 31.74 32.17 8,197,949 +0.02(+0.07%)
May 02, 2018 32.24 32.40 32.10 32.15 6,947,348 -0.07(-0.22%)
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.