Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.19 33.50 33.09 33.32 45,326 +0.25(+0.77%)
Jul 30, 2018 33.73 33.73 33.00 33.07 101,858 -0.57(-1.68%)
Jul 27, 2018 34.41 34.41 33.47 33.63 52,313 -0.47(-1.38%)
Jul 26, 2018 34.25 34.25 34.06 34.10 37,082 -0.45(-1.29%)
Jul 25, 2018 34.28 34.55 34.15 34.55 46,565 +0.46(+1.33%)
Jul 24, 2018 34.37 34.73 33.99 34.09 126,887 +0.14(+0.42%)
Jul 23, 2018 33.89 33.99 33.71 33.95 25,832 +0.09(+0.25%)
Jul 20, 2018 34.11 34.11 33.84 33.87 61,180 +0.00(+0.00%)
Jul 19, 2018 34.06 34.06 33.83 33.87 32,274 -0.21(-0.63%)
Jul 18, 2018 34.25 34.25 33.95 34.08 56,298 -0.01(-0.03%)
Jul 17, 2018 33.67 34.16 33.56 34.09 56,141 +0.19(+0.55%)
Jul 16, 2018 33.83 34.04 33.83 33.91 57,943 -0.10(-0.29%)
Jul 13, 2018 33.98 34.10 33.89 34.00 44,340 +0.04(+0.11%)
Jul 12, 2018 33.60 33.97 33.58 33.97 43,449 +0.57(+1.69%)
Jul 11, 2018 33.40 33.56 33.28 33.40 22,631 -0.18(-0.52%)
Jul 10, 2018 33.72 33.72 33.45 33.58 43,488 +0.07(+0.22%)
Jul 09, 2018 33.52 33.52 33.29 33.50 120,568 +0.35(+1.04%)
Jul 06, 2018 32.82 33.21 32.82 33.16 63,106 +0.41(+1.25%)
Jul 05, 2018 32.60 32.75 32.37 32.75 44,280 +0.50(+1.54%)
Jul 03, 2018 32.25 32.25 32.25 0 -0.48(-1.46%)
Jul 02, 2018 32.11 32.73 32.07 32.73 62,895 +0.26(+0.81%)
Jun 29, 2018 32.72 32.45 32.46 58,804 +0.04(+0.12%)
Jun 28, 2018 32.13 32.53 32.03 32.42 37,122 +0.37(+1.16%)
Jun 27, 2018 32.62 32.85 32.05 32.05 47,191 -0.55(-1.67%)
Jun 26, 2018 32.38 32.77 32.38 32.60 25,289 +0.12(+0.36%)
Jun 25, 2018 33.01 33.01 32.12 32.48 96,753 -0.70(-2.12%)
Jun 22, 2018 33.33 33.33 33.07 33.19 42,097 -0.08(-0.23%)
Jun 21, 2018 33.67 33.79 33.21 33.26 85,205 -0.31(-0.93%)
Jun 20, 2018 33.61 33.67 33.26 33.57 55,318 +0.24(+0.73%)
Jun 19, 2018 33.12 33.33 32.87 33.33 69,227 -0.09(-0.26%)
Jun 18, 2018 33.13 33.43 33.13 33.42 40,633 -0.01(-0.03%)
Jun 15, 2018 33.50 33.33 33.43 40,608 -0.13(-0.38%)
Jun 14, 2018 33.26 33.59 33.26 33.56 35,904 +0.32(+0.97%)
Jun 13, 2018 33.33 33.47 33.19 33.23 57,143 -0.01(-0.03%)
Jun 12, 2018 33.22 33.24 33.03 33.24 37,219 +0.20(+0.62%)
Jun 11, 2018 32.85 33.12 32.85 33.04 49,221 +0.06(+0.18%)
Jun 08, 2018 32.83 32.98 32.66 32.98 44,908 +0.05(+0.15%)
Jun 07, 2018 33.36 33.36 32.77 32.93 90,217 -0.29(-0.88%)
Jun 06, 2018 33.22 33.22 46,976 +0.19(+0.56%)
Jun 05, 2018 33.14 33.14 32.87 33.04 36,621 +0.10(+0.30%)
Jun 04, 2018 32.84 32.95 32.70 32.94 50,477 +0.28(+0.87%)
Jun 01, 2018 32.35 32.66 32.28 32.66 24,528 +0.52(+1.61%)
May 31, 2018 32.25 32.34 32.02 32.14 33,030 -0.03(-0.09%)
May 30, 2018 32.08 32.21 31.94 32.17 74,400 +0.23(+0.73%)
May 29, 2018 31.94 32.05 31.71 31.94 48,859 -0.17(-0.52%)
May 25, 2018 32.10 32.10 32.10 0 +0.06(+0.18%)
May 24, 2018 32.09 32.10 31.74 32.04 33,974 +0.07(+0.21%)
May 23, 2018 31.67 31.99 31.59 31.98 48,215 +0.21(+0.68%)
May 22, 2018 31.97 31.97 31.76 31.76 33,484 -0.06(-0.19%)
May 21, 2018 31.98 31.98 31.72 31.82 34,174 +0.15(+0.46%)
May 18, 2018 31.80 31.80 31.59 31.67 36,443 -0.17(-0.52%)
May 17, 2018 31.96 32.05 31.70 31.84 26,816 -0.11(-0.34%)
May 16, 2018 31.71 32.01 31.71 31.95 54,446 +0.20(+0.64%)
May 15, 2018 31.86 31.97 31.57 31.74 32,191 -0.34(-1.06%)
May 14, 2018 32.15 32.29 31.95 32.08 36,605 +0.06(+0.18%)
May 11, 2018 32.08 32.11 31.86 32.03 26,439 -0.04(-0.12%)
May 10, 2018 31.88 32.07 31.65 32.06 28,925 +0.32(+1.01%)
May 09, 2018 31.49 31.75 31.34 31.74 41,616 +0.40(+1.28%)
May 08, 2018 31.25 31.39 31.21 31.34 34,806 -0.05(-0.16%)
May 07, 2018 31.47 31.49 31.28 31.39 45,928 +0.21(+0.69%)
May 04, 2018 30.49 31.21 30.49 31.18 48,044 +0.63(+2.07%)
May 03, 2018 30.55 30.60 30.12 30.54 16,588 -0.04(-0.14%)
May 02, 2018 30.95 30.95 30.57 30.59 149,246 -0.03(-0.11%)
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.