Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.09 34.60 33.64 34.35 198,118 +0.27(+0.79%)
Jun 28, 2018 33.30 34.11 33.30 34.08 140,796 +0.66(+1.97%)
Jun 27, 2018 34.08 34.32 33.40 33.42 326,074 -0.65(-1.91%)
Jun 26, 2018 33.79 34.22 33.27 34.07 244,124 +0.21(+0.62%)
Jun 25, 2018 35.27 35.27 33.67 33.86 362,065 -1.47(-4.16%)
Jun 22, 2018 35.62 35.62 35.20 35.33 373,126 -0.19(-0.53%)
Jun 21, 2018 35.45 35.65 34.99 35.52 244,760 +0.12(+0.34%)
Jun 20, 2018 34.67 35.50 34.65 35.40 177,456 +0.73(+2.11%)
Jun 19, 2018 33.83 34.71 33.47 34.67 253,218 +0.70(+2.06%)
Jun 18, 2018 33.82 34.03 33.38 33.97 299,043 +0.06(+0.18%)
Jun 15, 2018 34.35 33.76 33.91 423,236 -0.44(-1.28%)
Jun 14, 2018 34.25 34.48 34.06 34.35 248,011 +0.16(+0.47%)
Jun 13, 2018 34.98 35.07 33.92 34.19 213,403 -0.71(-2.03%)
Jun 12, 2018 35.08 35.15 34.71 34.90 266,303 -0.03(-0.09%)
Jun 11, 2018 34.78 35.11 34.77 34.93 307,535 +0.28(+0.81%)
Jun 08, 2018 34.97 35.13 34.56 34.65 351,889 -0.35(-1.00%)
Jun 07, 2018 35.26 35.30 34.69 35.00 150,725 -0.20(-0.57%)
Jun 06, 2018 35.21 35.20 162,255 +0.32(+0.92%)
Jun 05, 2018 33.91 34.91 33.91 34.88 269,681 +0.93(+2.74%)
Jun 04, 2018 33.50 34.00 33.36 33.95 187,368 +0.57(+1.71%)
Jun 01, 2018 33.94 33.94 33.25 33.38 253,175 -0.34(-1.01%)
May 31, 2018 35.09 35.25 33.47 33.72 337,458 -1.49(-4.23%)
May 30, 2018 34.98 35.42 34.98 35.21 193,583 +0.26(+0.74%)
May 29, 2018 35.18 35.53 34.78 34.95 357,382 -0.39(-1.10%)
May 25, 2018 35.34 35.34 35.34 0 +0.07(+0.20%)
May 24, 2018 35.12 35.51 34.95 35.27 360,612 +0.12(+0.34%)
May 23, 2018 34.61 35.19 34.55 35.15 189,425 +0.30(+0.86%)
May 22, 2018 34.73 34.87 34.54 34.85 302,892 +0.24(+0.69%)
May 21, 2018 34.44 34.61 34.07 34.61 182,054 +0.20(+0.58%)
May 18, 2018 34.18 34.45 33.92 34.41 207,927 +0.41(+1.21%)
May 17, 2018 33.85 34.20 33.57 34.00 225,541 +0.21(+0.62%)
May 16, 2018 33.66 34.20 33.10 33.79 778,772 +0.26(+0.78%)
May 15, 2018 33.70 33.82 32.99 33.53 421,307 -0.23(-0.68%)
May 14, 2018 34.18 34.58 33.73 33.76 274,936 -0.37(-1.08%)
May 11, 2018 34.60 35.05 33.78 34.13 381,309 -0.32(-0.93%)
May 10, 2018 35.28 35.45 34.42 34.45 278,789 -0.64(-1.82%)
May 09, 2018 35.63 35.86 34.83 35.09 366,457 -0.58(-1.63%)
May 08, 2018 35.07 35.69 35.07 35.67 396,430 +0.07(+0.20%)
May 07, 2018 36.27 36.27 35.49 35.60 202,739 -0.60(-1.66%)
May 04, 2018 36.03 36.49 35.67 36.20 202,870 +0.71(+2.00%)
May 03, 2018 35.27 35.84 34.84 35.49 326,382 -0.35(-0.98%)
May 02, 2018 35.76 36.50 35.39 35.84 261,688 -0.11(-0.31%)
May 01, 2018 34.93 36.03 34.93 35.95 407,797 +0.81(+2.31%)
Apr 30, 2018 35.94 36.28 35.11 35.14 443,859 -0.76(-2.12%)
Apr 27, 2018 37.80 37.89 35.88 35.90 549,130 -1.87(-4.95%)
Apr 26, 2018 37.99 38.29 37.04 37.77 818,787 -0.31(-0.81%)
Apr 25, 2018 43.00 43.00 38.02 38.08 2,142,346 -9.15(-19.37%)
Apr 24, 2018 48.27 48.44 46.92 47.23 437,599 -0.98(-2.03%)
Apr 23, 2018 48.73 48.86 48.10 48.21 151,983 -0.39(-0.80%)
Apr 20, 2018 48.69 49.10 48.51 48.60 110,645 -0.32(-0.65%)
Apr 19, 2018 48.74 49.31 48.71 48.92 215,546 +0.01(+0.02%)
Apr 18, 2018 48.74 49.17 48.41 48.91 204,576 +0.33(+0.68%)
Apr 17, 2018 47.84 48.76 47.53 48.58 225,512 +0.97(+2.04%)
Apr 16, 2018 47.24 47.79 46.92 47.61 231,540 +0.72(+1.54%)
Apr 13, 2018 47.26 47.26 46.66 46.89 125,818 -0.29(-0.61%)
Apr 12, 2018 47.85 47.87 46.70 47.18 145,531 -0.50(-1.05%)
Apr 11, 2018 47.23 48.09 47.01 47.68 219,689 +0.41(+0.87%)
Apr 10, 2018 47.15 47.50 46.78 47.27 203,108 +0.93(+2.01%)
Apr 09, 2018 46.76 47.28 46.23 46.34 194,103 -0.06(-0.13%)
Apr 06, 2018 46.43 46.98 46.07 46.40 286,977 -0.20(-0.43%)
Apr 05, 2018 45.52 46.64 45.40 46.60 268,940 +1.42(+3.14%)
Apr 04, 2018 44.65 45.34 43.81 45.18 477,529 +0.06(+0.13%)
Apr 03, 2018 48.76 48.76 44.72 45.12 889,986 -4.48(-9.03%)
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.