Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.11 35.45 35.11 35.33 45,600 +0.03(+0.08%)
Sep 27, 2018 35.38 35.38 35.10 35.30 1,955 -0.10(-0.28%)
Sep 26, 2018 35.23 35.55 35.23 35.40 1,918 +0.24(+0.68%)
Sep 25, 2018 35.29 35.29 35.10 35.16 4,694 -0.14(-0.40%)
Sep 24, 2018 35.67 35.67 35.30 35.30 10,410 -0.41(-1.15%)
Sep 21, 2018 35.61 35.92 35.61 35.71 8,200 +0.13(+0.37%)
Sep 20, 2018 35.54 35.61 35.44 35.58 20,439 +0.09(+0.25%)
Sep 19, 2018 35.54 35.61 35.47 35.49 2,394 +0.13(+0.37%)
Sep 18, 2018 35.18 35.39 35.07 35.36 4,843 +0.19(+0.55%)
Sep 17, 2018 35.42 35.42 35.17 35.17 12,724 -0.34(-0.97%)
Sep 14, 2018 35.73 35.73 35.15 35.51 3,800 +0.13(+0.37%)
Sep 13, 2018 35.50 35.53 35.26 35.38 30,537 -0.11(-0.31%)
Sep 12, 2018 35.19 35.50 35.19 35.49 14,734 +0.20(+0.57%)
Sep 11, 2018 35.35 35.41 35.05 35.29 18,372 -0.07(-0.21%)
Sep 10, 2018 35.14 35.50 35.14 35.36 4,786 +0.27(+0.78%)
Sep 07, 2018 35.28 35.28 35.03 35.09 11,900 -0.06(-0.17%)
Sep 06, 2018 35.35 35.44 35.13 35.15 31,952 -0.20(-0.57%)
Sep 05, 2018 35.27 35.38 35.15 35.35 18,038 +0.02(+0.06%)
Sep 04, 2018 35.51 35.51 35.08 35.33 17,499 -0.37(-1.04%)
Aug 31, 2018 35.70 35.70 35.70 0 +0.27(+0.76%)
Aug 30, 2018 35.84 35.84 35.43 35.43 4,345 -0.55(-1.53%)
Aug 29, 2018 36.00 36.00 35.62 35.98 13,241 -0.02(-0.06%)
Aug 28, 2018 35.95 36.05 35.81 36.00 13,422 +0.07(+0.20%)
Aug 27, 2018 35.96 36.10 35.90 35.93 17,388 +0.15(+0.42%)
Aug 24, 2018 36.01 36.01 35.69 35.78 7,400 -0.46(-1.27%)
Aug 23, 2018 36.07 36.24 36.03 36.24 11,112 +0.00(+0.00%)
Aug 22, 2018 36.34 36.59 36.19 36.24 28,548 -0.06(-0.17%)
Aug 21, 2018 36.13 36.33 35.97 36.30 8,203 +0.10(+0.28%)
Aug 20, 2018 35.83 36.20 35.83 36.20 3,094 +0.69(+1.94%)
Aug 17, 2018 35.09 35.51 35.09 35.51 3,500 +0.50(+1.43%)
Aug 16, 2018 35.07 35.12 34.87 35.01 24,261 +0.31(+0.89%)
Aug 15, 2018 35.49 35.49 34.57 34.70 12,038 -1.16(-3.23%)
Aug 14, 2018 35.40 35.86 35.40 35.86 10,523 +0.67(+1.90%)
Aug 13, 2018 35.18 35.43 35.08 35.19 6,930 -0.04(-0.11%)
Aug 10, 2018 35.23 35.37 35.15 35.23 21,700 -0.19(-0.54%)
Aug 09, 2018 35.42 35.54 35.42 35.42 6,441 -0.11(-0.31%)
Aug 08, 2018 35.52 35.53 35.36 35.53 8,627 +0.16(+0.45%)
Aug 07, 2018 35.08 35.39 35.08 35.37 8,036 +0.38(+1.09%)
Aug 06, 2018 34.77 35.04 34.77 34.99 157,850 +0.05(+0.14%)
Aug 03, 2018 34.86 35.08 34.83 34.94 12,200 +0.17(+0.49%)
Aug 02, 2018 34.26 34.77 34.26 34.77 4,949 +0.23(+0.68%)
Aug 01, 2018 35.20 35.20 34.48 34.54 8,477 -0.74(-2.11%)
Jul 31, 2018 35.61 35.61 35.28 35.28 72,612 -0.09(-0.24%)
Jul 30, 2018 35.18 35.37 35.18 35.37 5,060 +0.32(+0.90%)
Jul 27, 2018 35.55 35.55 34.99 35.05 8,500 -0.48(-1.35%)
Jul 26, 2018 35.28 35.71 35.28 35.53 13,655 +0.19(+0.54%)
Jul 25, 2018 35.10 35.35 34.93 35.34 22,337 +0.40(+1.14%)
Jul 24, 2018 35.39 35.39 34.94 34.94 8,867 -0.34(-0.96%)
Jul 23, 2018 35.18 35.39 35.06 35.28 11,635 +0.15(+0.42%)
Jul 20, 2018 35.42 35.42 35.13 35.13 17,471 -0.36(-1.01%)
Jul 19, 2018 35.30 35.59 35.30 35.49 26,797 +0.12(+0.34%)
Jul 18, 2018 35.20 35.38 35.20 35.37 10,324 +0.22(+0.63%)
Jul 17, 2018 35.20 35.20 35.07 35.15 4,118 +0.06(+0.18%)
Jul 16, 2018 35.13 35.13 34.92 35.09 3,068 +0.01(+0.02%)
Jul 13, 2018 35.29 35.29 35.05 35.08 18,545 -0.07(-0.20%)
Jul 12, 2018 35.00 35.16 34.79 35.15 16,327 +0.03(+0.09%)
Jul 11, 2018 35.45 35.45 35.04 35.12 6,947 -0.50(-1.41%)
Jul 10, 2018 35.52 35.62 35.46 35.62 4,744 +0.07(+0.20%)
Jul 09, 2018 35.33 35.56 35.32 35.55 17,836 +0.28(+0.79%)
Jul 06, 2018 35.02 35.35 35.02 35.27 21,069 +0.26(+0.74%)
Jul 05, 2018 35.07 35.07 34.81 35.01 6,729 +0.29(+0.84%)
Jul 03, 2018 34.72 34.72 34.72 0 -0.04(-0.12%)
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.