Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.92 37.32 36.81 37.15 3,181,482 +0.37(+1.01%)
Jul 30, 2018 37.08 37.41 36.70 36.78 3,219,496 -0.19(-0.52%)
Jul 27, 2018 36.19 37.21 36.02 36.97 2,083,004 +1.07(+2.99%)
Jul 26, 2018 35.55 36.95 35.08 35.90 4,057,643 +0.36(+1.02%)
Jul 25, 2018 35.23 35.98 34.10 35.53 4,193,768 -0.33(-0.92%)
Jul 24, 2018 36.28 36.88 35.68 35.86 2,849,165 -0.08(-0.22%)
Jul 23, 2018 35.72 36.09 35.45 35.94 3,827,705 +0.15(+0.41%)
Jul 20, 2018 35.87 36.19 35.31 35.80 2,183,623 -0.55(-1.51%)
Jul 19, 2018 36.80 37.10 36.30 36.35 1,722,469 -0.78(-2.11%)
Jul 18, 2018 37.01 37.69 36.87 37.13 2,274,582 +0.27(+0.72%)
Jul 17, 2018 36.07 37.01 36.03 36.86 1,577,082 +0.65(+1.81%)
Jul 16, 2018 36.35 36.45 36.11 36.21 1,918,907 -0.18(-0.49%)
Jul 13, 2018 35.95 36.53 35.82 36.39 1,403,761 +0.47(+1.30%)
Jul 12, 2018 36.28 36.45 35.71 35.92 1,679,872 -0.10(-0.27%)
Jul 11, 2018 36.78 36.88 35.98 36.02 1,720,660 -1.33(-3.57%)
Jul 10, 2018 37.27 37.46 37.04 37.35 1,546,631 +0.15(+0.41%)
Jul 09, 2018 36.33 37.23 36.32 37.20 2,514,228 +1.20(+3.34%)
Jul 06, 2018 35.80 36.12 35.55 35.99 2,246,572 +0.28(+0.79%)
Jul 05, 2018 35.40 36.21 35.40 35.71 3,300,949 +0.67(+1.91%)
Jul 03, 2018 35.04 35.04 35.04 0 -0.27(-0.78%)
Jul 02, 2018 34.39 35.33 33.95 35.31 2,812,911 +0.48(+1.37%)
Jun 29, 2018 35.67 34.84 34.84 1,844,818 -0.46(-1.30%)
Jun 28, 2018 35.97 36.04 34.76 35.30 2,443,018 -0.72(-1.99%)
Jun 27, 2018 36.41 36.92 35.99 36.02 1,917,144 -0.27(-0.76%)
Jun 26, 2018 36.50 36.57 36.10 36.29 2,870,800 -0.18(-0.49%)
Jun 25, 2018 36.78 36.97 35.90 36.47 2,555,401 +0.07(+0.20%)
Jun 22, 2018 37.37 37.53 36.26 36.40 3,950,817 -0.69(-1.85%)
Jun 21, 2018 37.61 37.70 37.06 37.08 2,799,660 -0.77(-2.05%)
Jun 20, 2018 38.43 38.43 37.69 37.86 2,391,170 -0.19(-0.49%)
Jun 19, 2018 38.34 38.34 37.58 38.04 3,271,767 -0.69(-1.77%)
Jun 18, 2018 38.53 38.87 38.33 38.73 1,922,533 -0.20(-0.52%)
Jun 15, 2018 39.41 38.45 38.93 2,371,293 -0.48(-1.21%)
Jun 14, 2018 39.35 39.59 39.06 39.41 1,925,448 +0.35(+0.89%)
Jun 13, 2018 39.58 39.64 38.82 39.06 2,544,332 -0.58(-1.47%)
Jun 12, 2018 40.67 40.88 39.55 39.64 3,370,128 -0.94(-2.33%)
Jun 11, 2018 40.37 40.92 40.31 40.59 2,379,633 +0.21(+0.52%)
Jun 08, 2018 40.54 40.71 40.20 40.38 1,745,970 -0.15(-0.36%)
Jun 07, 2018 41.01 41.17 40.34 40.52 2,546,295 -0.46(-1.12%)
Jun 06, 2018 41.00 40.98 1,244,572 +0.27(+0.65%)
Jun 05, 2018 40.63 40.80 40.24 40.72 1,489,203 +0.06(+0.16%)
Jun 04, 2018 40.52 40.68 40.36 40.65 811,736 +0.33(+0.82%)
Jun 01, 2018 39.79 40.34 39.59 40.32 1,230,474 +0.94(+2.40%)
May 31, 2018 40.11 40.15 39.23 39.38 2,350,014 -0.44(-1.10%)
May 30, 2018 39.34 39.90 39.10 39.81 1,604,702 +0.80(+2.04%)
May 29, 2018 40.87 40.93 38.79 39.01 3,929,229 -2.40(-5.79%)
May 25, 2018 41.41 41.41 41.41 0 -0.07(-0.17%)
May 24, 2018 41.77 41.94 41.37 41.49 1,460,473 -0.50(-1.19%)
May 23, 2018 42.15 42.30 41.53 41.98 1,183,705 -0.40(-0.95%)
May 22, 2018 42.47 42.88 42.17 42.39 1,448,107 +0.27(+0.65%)
May 21, 2018 42.15 42.45 42.04 42.11 700,459 +0.33(+0.79%)
May 18, 2018 42.09 42.24 41.57 41.78 960,226 -0.38(-0.90%)
May 17, 2018 41.67 42.35 41.65 42.16 1,292,273 +0.46(+1.10%)
May 16, 2018 40.75 41.92 40.74 41.70 1,687,054 +0.86(+2.11%)
May 15, 2018 40.88 41.21 40.61 40.84 1,491,718 -0.18(-0.45%)
May 14, 2018 40.93 41.30 40.85 41.03 1,403,382 +0.30(+0.73%)
May 11, 2018 40.76 41.03 40.61 40.73 1,115,612 +0.10(+0.26%)
May 10, 2018 40.43 40.87 40.13 40.62 1,112,019 +0.44(+1.10%)
May 09, 2018 40.13 40.33 39.57 40.18 1,798,392 +0.24(+0.60%)
May 08, 2018 39.57 39.97 39.57 39.94 1,548,760 +0.35(+0.89%)
May 07, 2018 39.55 39.76 39.24 39.59 1,927,011 +0.05(+0.12%)
May 04, 2018 38.40 39.66 38.13 39.54 1,076,228 +1.04(+2.70%)
May 03, 2018 38.75 38.93 37.80 38.50 2,403,706 -0.48(-1.24%)
May 02, 2018 39.22 39.87 38.92 38.98 2,393,991 -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.