Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 40.43 40.55 39.65 39.73 6,141,059 -0.54(-1.34%)
Jul 30, 2018 39.49 40.30 39.46 40.27 5,449,749 +0.79(+2.00%)
Jul 27, 2018 39.59 39.98 39.20 39.48 4,616,800 +0.00(+0.00%)
Jul 26, 2018 40.94 39.42 39.48 4,871,035 -0.69(-1.72%)
Jul 25, 2018 39.33 40.19 39.18 40.17 8,351,705 +0.81(+2.06%)
Jul 24, 2018 39.46 39.50 38.91 39.36 6,053,091 -0.05(-0.13%)
Jul 23, 2018 38.59 39.69 38.44 39.41 6,883,576 +0.76(+1.97%)
Jul 20, 2018 38.64 39.22 38.29 38.65 9,499,660 -0.31(-0.80%)
Jul 19, 2018 37.79 39.07 37.77 38.96 9,552,607 +1.26(+3.34%)
Jul 18, 2018 37.17 37.71 36.85 37.70 4,491,115 +0.63(+1.70%)
Jul 17, 2018 36.78 37.36 36.64 37.07 5,874,297 +0.08(+0.22%)
Jul 16, 2018 36.57 37.29 35.93 36.99 7,188,443 +0.60(+1.65%)
Jul 13, 2018 36.05 36.87 35.95 36.39 6,018,385 +0.27(+0.75%)
Jul 12, 2018 36.39 36.45 35.31 36.12 8,728,067 -0.32(-0.88%)
Jul 11, 2018 36.52 36.58 35.80 36.44 4,536,295 -0.28(-0.76%)
Jul 10, 2018 36.31 37.25 36.30 36.72 6,800,308 +0.26(+0.71%)
Jul 09, 2018 37.19 37.42 36.20 36.46 5,836,550 -0.43(-1.17%)
Jul 06, 2018 36.70 37.36 36.38 36.89 4,197,553 +0.00(+0.00%)
Jul 05, 2018 37.48 37.48 36.47 36.89 4,213,154 -0.24(-0.65%)
Jul 03, 2018 37.13 37.13 37.13 0 +0.59(+1.61%)
Jul 02, 2018 36.95 37.11 36.01 36.54 7,541,046 -0.89(-2.38%)
Jun 29, 2018 38.95 37.40 37.43 4,854,439 -1.05(-2.73%)
Jun 28, 2018 37.67 38.62 37.51 38.48 4,930,548 +0.60(+1.58%)
Jun 27, 2018 38.21 38.92 37.79 37.88 6,102,181 +0.02(+0.05%)
Jun 26, 2018 37.00 37.91 36.70 37.86 6,397,601 +0.89(+2.41%)
Jun 25, 2018 37.50 37.68 36.71 36.97 7,588,780 -0.46(-1.23%)
Jun 22, 2018 39.68 39.71 37.20 37.43 7,849,802 -1.89(-4.81%)
Jun 21, 2018 39.25 39.77 39.11 39.32 4,897,143 -0.30(-0.76%)
Jun 20, 2018 38.95 39.63 38.65 39.62 5,135,640 +0.74(+1.90%)
Jun 19, 2018 38.29 38.92 38.22 38.88 5,568,876 +0.15(+0.39%)
Jun 18, 2018 38.02 38.97 37.92 38.73 6,370,890 +0.46(+1.20%)
Jun 15, 2018 38.32 37.56 38.27 9,401,612 +0.71(+1.89%)
Jun 14, 2018 38.30 38.30 37.26 37.56 10,334,508 -0.81(-2.11%)
Jun 13, 2018 39.98 40.24 38.01 38.37 12,089,839 -1.60(-4.00%)
Jun 12, 2018 40.00 40.72 39.68 39.97 8,215,701 +0.22(+0.55%)
Jun 11, 2018 39.97 40.37 39.50 39.75 8,138,417 -0.13(-0.33%)
Jun 08, 2018 40.19 40.24 39.56 39.88 7,258,767 -0.33(-0.82%)
Jun 07, 2018 40.05 41.33 39.92 40.21 15,262,228 +0.11(+0.27%)
Jun 06, 2018 40.54 40.10 16,317,940 +0.05(+0.12%)
Jun 05, 2018 37.29 40.28 37.29 40.05 25,206,448 +2.95(+7.95%)
Jun 04, 2018 35.66 37.16 35.65 37.10 9,598,231 +1.54(+4.33%)
Jun 01, 2018 35.05 35.60 34.82 35.56 4,881,837 +0.65(+1.86%)
May 31, 2018 35.45 35.92 34.27 34.91 9,615,926 -0.67(-1.88%)
May 30, 2018 34.84 36.00 34.75 35.58 9,485,744 +0.75(+2.15%)
May 29, 2018 33.94 34.84 33.83 34.83 7,553,503 +0.70(+2.05%)
May 25, 2018 34.13 34.13 34.13 0 +0.10(+0.29%)
May 24, 2018 33.39 34.20 33.32 34.03 8,679,841 +0.55(+1.64%)
May 23, 2018 33.25 33.85 32.91 33.48 9,632,251 +0.36(+1.09%)
May 22, 2018 34.36 34.38 33.03 33.12 17,254,160 -1.49(-4.31%)
May 21, 2018 34.27 35.11 34.15 34.61 10,297,538 +0.65(+1.91%)
May 18, 2018 33.87 34.31 32.96 33.96 14,056,724 +0.12(+0.35%)
May 17, 2018 33.26 34.87 32.90 33.84 23,439,148 +0.67(+2.02%)
May 16, 2018 31.96 33.40 31.43 33.17 52,669,600 +3.24(+10.83%)
May 15, 2018 29.45 30.20 28.93 29.93 15,594,518 +0.30(+1.01%)
May 14, 2018 30.02 30.11 29.50 29.63 10,939,108 -0.01(-0.03%)
May 11, 2018 29.24 29.77 29.01 29.64 8,958,294 +0.22(+0.75%)
May 10, 2018 29.34 29.57 28.31 29.42 16,648,391 -0.72(-2.39%)
May 09, 2018 29.80 30.17 29.54 30.14 5,762,939 +0.36(+1.21%)
May 08, 2018 30.00 30.19 29.44 29.78 9,883,050 -0.27(-0.90%)
May 07, 2018 31.18 31.24 29.70 30.05 12,134,734 -1.19(-3.81%)
May 04, 2018 31.55 31.61 30.88 31.24 6,866,059 -0.21(-0.67%)
May 03, 2018 31.31 31.77 30.93 31.45 6,774,845 +0.11(+0.35%)
May 02, 2018 30.61 31.48 30.42 31.34 5,478,271 +0.60(+1.95%)
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.