Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.66 37.06 36.55 36.89 3,203,847 +0.37(+1.01%)
Jul 30, 2018 36.82 37.15 36.44 36.52 3,242,129 -0.19(-0.52%)
Jul 27, 2018 35.93 36.95 35.77 36.71 2,097,648 +1.07(+2.99%)
Jul 26, 2018 35.30 36.70 34.84 35.65 4,086,168 +0.36(+1.02%)
Jul 25, 2018 34.98 35.73 33.87 35.28 4,223,250 -0.33(-0.92%)
Jul 24, 2018 36.03 36.62 35.43 35.61 2,869,194 -0.08(-0.22%)
Jul 23, 2018 35.47 35.84 35.20 35.69 3,854,613 +0.14(+0.41%)
Jul 20, 2018 35.62 35.93 35.07 35.55 2,198,973 -0.55(-1.51%)
Jul 19, 2018 36.54 36.84 36.05 36.09 1,734,578 -0.78(-2.11%)
Jul 18, 2018 36.75 37.42 36.62 36.87 2,290,572 +0.26(+0.72%)
Jul 17, 2018 35.82 36.76 35.77 36.61 1,588,169 +0.65(+1.81%)
Jul 16, 2018 36.09 36.19 35.86 35.96 1,932,397 -0.18(-0.49%)
Jul 13, 2018 35.70 36.27 35.57 36.13 1,413,629 +0.46(+1.30%)
Jul 12, 2018 36.03 36.20 35.46 35.67 1,691,682 -0.10(-0.27%)
Jul 11, 2018 36.52 36.62 35.73 35.77 1,732,756 -1.32(-3.57%)
Jul 10, 2018 37.01 37.20 36.78 37.09 1,557,504 +0.15(+0.41%)
Jul 09, 2018 36.08 36.97 36.06 36.94 2,531,902 +1.19(+3.34%)
Jul 06, 2018 35.55 35.87 35.30 35.74 2,262,366 +0.28(+0.79%)
Jul 05, 2018 35.15 35.96 35.15 35.46 3,324,155 +0.67(+1.91%)
Jul 03, 2018 34.80 34.80 34.80 0 -0.27(-0.78%)
Jul 02, 2018 34.15 35.08 33.71 35.07 2,832,686 +0.47(+1.37%)
Jun 29, 2018 35.42 34.60 34.60 1,857,787 -0.46(-1.30%)
Jun 28, 2018 35.72 35.79 34.52 35.05 2,460,193 -0.71(-1.99%)
Jun 27, 2018 36.16 36.66 35.74 35.77 1,930,622 -0.27(-0.76%)
Jun 26, 2018 36.25 36.32 35.85 36.04 2,890,982 -0.18(-0.49%)
Jun 25, 2018 36.52 36.71 35.65 36.21 2,573,365 +0.07(+0.20%)
Jun 22, 2018 37.10 37.26 36.01 36.14 3,978,591 -0.68(-1.85%)
Jun 21, 2018 37.34 37.44 36.80 36.82 2,819,342 -0.77(-2.05%)
Jun 20, 2018 38.16 38.16 37.42 37.59 2,407,980 -0.18(-0.49%)
Jun 19, 2018 38.07 38.07 37.31 37.78 3,294,767 -0.68(-1.77%)
Jun 18, 2018 38.26 38.60 38.06 38.46 1,936,049 -0.20(-0.52%)
Jun 15, 2018 39.13 38.18 38.66 2,387,963 -0.47(-1.21%)
Jun 14, 2018 39.08 39.31 38.78 39.13 1,938,984 +0.34(+0.89%)
Jun 13, 2018 39.30 39.36 38.55 38.79 2,562,218 -0.58(-1.47%)
Jun 12, 2018 40.39 40.59 39.28 39.36 3,393,820 -0.94(-2.33%)
Jun 11, 2018 40.09 40.64 40.03 40.30 2,396,361 +0.21(+0.52%)
Jun 08, 2018 40.25 40.42 39.92 40.09 1,758,244 -0.14(-0.36%)
Jun 07, 2018 40.73 40.88 40.06 40.24 2,564,196 -0.46(-1.12%)
Jun 06, 2018 40.71 40.70 1,253,321 +0.26(+0.65%)
Jun 05, 2018 40.34 40.52 39.96 40.43 1,499,672 +0.06(+0.16%)
Jun 04, 2018 40.24 40.40 40.08 40.37 817,442 +0.33(+0.82%)
Jun 01, 2018 39.51 40.06 39.31 40.04 1,239,124 +0.94(+2.40%)
May 31, 2018 39.83 39.87 38.95 39.10 2,366,535 -0.42(-1.05%)
May 30, 2018 39.05 39.60 38.81 39.52 1,616,651 +0.79(+2.04%)
May 29, 2018 40.56 40.63 38.50 38.73 3,958,487 -2.38(-5.79%)
May 25, 2018 41.11 41.11 41.11 0 -0.07(-0.17%)
May 24, 2018 41.47 41.63 41.07 41.18 1,471,347 -0.50(-1.19%)
May 23, 2018 41.84 41.99 41.23 41.67 1,192,519 -0.40(-0.95%)
May 22, 2018 42.15 42.56 41.86 42.07 1,458,890 +0.27(+0.65%)
May 21, 2018 41.83 42.14 41.73 41.80 705,674 +0.33(+0.79%)
May 18, 2018 41.78 41.93 41.26 41.47 967,376 -0.38(-0.90%)
May 17, 2018 41.36 42.04 41.34 41.85 1,301,895 +0.46(+1.10%)
May 16, 2018 40.45 41.61 40.44 41.39 1,699,616 +0.85(+2.11%)
May 15, 2018 40.58 40.91 40.31 40.54 1,502,825 -0.18(-0.45%)
May 14, 2018 40.63 41.00 40.54 40.72 1,413,832 +0.30(+0.73%)
May 11, 2018 40.46 40.72 40.31 40.43 1,123,919 +0.10(+0.26%)
May 10, 2018 40.13 40.56 39.84 40.32 1,120,299 +0.44(+1.10%)
May 09, 2018 39.83 40.03 39.28 39.88 1,811,783 +0.24(+0.60%)
May 08, 2018 39.28 39.68 39.28 39.64 1,560,292 +0.35(+0.89%)
May 07, 2018 39.25 39.47 38.95 39.29 1,941,359 +0.05(+0.12%)
May 04, 2018 38.12 39.37 37.85 39.25 1,084,241 +1.03(+2.70%)
May 03, 2018 38.46 38.65 37.52 38.22 2,421,604 -0.48(-1.24%)
May 02, 2018 38.93 39.57 38.63 38.69 2,411,817 -0.08(-0.21%)
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.