Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.86 33.86 33.55 33.55 76,360 -0.08(-0.24%)
Jul 30, 2018 33.45 33.63 33.45 33.63 5,321 +0.30(+0.90%)
Jul 27, 2018 33.80 33.80 33.27 33.33 8,938 -0.46(-1.35%)
Jul 26, 2018 33.55 33.96 33.55 33.79 14,359 +0.18(+0.54%)
Jul 25, 2018 33.38 33.61 33.22 33.61 23,490 +0.38(+1.14%)
Jul 24, 2018 33.65 33.65 33.23 33.23 9,324 -0.32(-0.96%)
Jul 23, 2018 33.45 33.65 33.34 33.55 12,235 +0.14(+0.42%)
Jul 20, 2018 33.68 33.68 33.41 33.41 18,372 -0.34(-1.01%)
Jul 19, 2018 33.57 33.84 33.57 33.75 28,180 +0.11(+0.34%)
Jul 18, 2018 33.47 33.64 33.47 33.63 10,856 +0.21(+0.63%)
Jul 17, 2018 33.47 33.47 33.35 33.42 4,330 +0.06(+0.18%)
Jul 16, 2018 33.41 33.41 33.21 33.37 3,226 +0.01(+0.02%)
Jul 13, 2018 33.56 33.56 33.33 33.36 19,502 -0.07(-0.20%)
Jul 12, 2018 33.28 33.43 33.08 33.42 17,169 +0.03(+0.09%)
Jul 11, 2018 33.71 33.71 33.32 33.40 7,305 -0.48(-1.41%)
Jul 10, 2018 33.78 33.87 33.72 33.87 4,988 +0.07(+0.20%)
Jul 09, 2018 33.60 33.81 33.58 33.80 18,756 +0.27(+0.79%)
Jul 06, 2018 33.30 33.61 33.30 33.54 22,156 +0.25(+0.74%)
Jul 05, 2018 33.35 33.35 33.10 33.29 7,076 +0.28(+0.84%)
Jul 03, 2018 33.02 33.02 33.02 0 -0.04(-0.12%)
Jul 02, 2018 32.89 33.06 32.62 33.06 11,307 -0.11(-0.34%)
Jun 29, 2018 33.53 33.55 33.15 33.17 25,963 -0.19(-0.57%)
Jun 28, 2018 33.19 33.48 32.95 33.36 37,602 +0.19(+0.57%)
Jun 27, 2018 33.63 33.82 33.13 33.17 3,920 -0.33(-0.99%)
Jun 26, 2018 33.38 33.61 33.36 33.50 4,716 +0.08(+0.23%)
Jun 25, 2018 33.57 33.61 33.26 33.42 11,543 -0.43(-1.26%)
Jun 22, 2018 34.36 34.41 33.85 33.85 30,795 -0.48(-1.41%)
Jun 21, 2018 34.36 34.56 34.27 34.34 16,013 -0.02(-0.06%)
Jun 20, 2018 34.34 34.37 34.17 34.36 4,902 +0.13(+0.37%)
Jun 19, 2018 34.03 34.23 33.76 34.23 18,066 -0.02(-0.06%)
Jun 18, 2018 34.07 34.36 34.04 34.25 10,079 +0.07(+0.19%)
Jun 15, 2018 34.31 33.96 34.19 39,339 +0.01(+0.03%)
Jun 14, 2018 34.37 34.37 34.08 34.18 26,930 -0.22(-0.64%)
Jun 13, 2018 34.81 34.90 34.39 34.39 7,901 -0.53(-1.51%)
Jun 12, 2018 35.28 35.28 34.79 34.92 9,400 -0.17(-0.49%)
Jun 11, 2018 34.88 35.14 34.88 35.09 40,223 +0.35(+1.00%)
Jun 08, 2018 34.51 34.74 34.39 34.74 196,230 +0.23(+0.66%)
Jun 07, 2018 34.82 34.95 34.42 34.52 36,505 -0.08(-0.23%)
Jun 06, 2018 34.41 34.60 12,391 +0.08(+0.23%)
Jun 05, 2018 34.18 34.52 33.84 34.52 15,610 +0.70(+2.06%)
Jun 04, 2018 33.53 33.82 33.38 33.82 11,025 +0.54(+1.62%)
Jun 01, 2018 33.14 33.28 33.08 33.28 15,898 +0.50(+1.52%)
May 31, 2018 33.54 33.54 32.67 32.78 22,409 -0.65(-1.94%)
May 30, 2018 33.24 33.52 33.24 33.43 12,943 +0.39(+1.19%)
May 29, 2018 33.11 33.14 32.90 33.04 23,392 -0.16(-0.48%)
May 25, 2018 33.20 33.20 33.20 0 +0.18(+0.55%)
May 24, 2018 32.87 33.07 32.65 33.02 4,509 +0.29(+0.88%)
May 23, 2018 32.32 32.73 32.32 32.73 5,290 +0.25(+0.75%)
May 22, 2018 32.63 32.75 32.43 32.48 66,798 -0.15(-0.46%)
May 21, 2018 32.65 32.68 32.58 32.63 10,945 +0.38(+1.17%)
May 18, 2018 32.57 32.57 32.25 32.25 8,682 -0.31(-0.96%)
May 17, 2018 32.75 32.87 32.45 32.57 14,445 +0.04(+0.12%)
May 16, 2018 32.23 32.62 32.19 32.53 21,745 +0.70(+2.19%)
May 15, 2018 31.51 31.84 31.51 31.83 27,735 +0.25(+0.81%)
May 14, 2018 31.42 31.64 31.42 31.58 11,188 +0.24(+0.75%)
May 11, 2018 31.25 31.34 31.12 31.34 4,999 +0.22(+0.70%)
May 10, 2018 30.86 31.23 30.85 31.12 14,094 +0.03(+0.09%)
May 09, 2018 30.86 31.13 30.79 31.09 5,825 +0.41(+1.32%)
May 08, 2018 30.81 30.87 30.64 30.69 36,351 +0.02(+0.06%)
May 07, 2018 31.03 31.03 30.59 30.67 11,292 -0.46(-1.48%)
May 04, 2018 30.81 31.16 30.79 31.13 4,698 +0.25(+0.79%)
May 03, 2018 31.06 31.06 30.72 30.89 39,490 -0.23(-0.73%)
May 02, 2018 31.23 31.33 31.11 31.11 6,491 -0.35(-1.11%)
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.