Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.97 32.97 32.97 0 -1.01(-2.97%)
Aug 30, 2018 33.92 34.15 33.79 33.98 1,767,453 -0.02(-0.06%)
Aug 29, 2018 33.44 34.18 33.37 34.00 2,639,498 +0.59(+1.77%)
Aug 28, 2018 33.35 33.97 33.24 33.41 3,089,704 +0.13(+0.39%)
Aug 27, 2018 32.70 33.74 32.70 33.28 1,756,854 +0.50(+1.53%)
Aug 24, 2018 32.66 32.92 32.43 32.78 1,727,700 +0.47(+1.45%)
Aug 23, 2018 32.38 32.44 32.06 32.31 2,958,496 -0.21(-0.65%)
Aug 22, 2018 32.62 32.69 32.18 32.52 2,482,470 +0.23(+0.71%)
Aug 21, 2018 32.57 32.57 32.24 32.29 2,823,750 +0.28(+0.87%)
Aug 20, 2018 31.53 32.08 31.33 32.01 3,837,131 +1.00(+3.22%)
Aug 17, 2018 31.62 31.69 30.80 31.01 4,408,900 -0.57(-1.80%)
Aug 16, 2018 32.07 32.21 31.41 31.58 3,431,282 -0.23(-0.72%)
Aug 15, 2018 33.50 33.58 31.79 31.81 4,939,315 -2.12(-6.25%)
Aug 14, 2018 34.22 34.52 33.63 33.93 4,357,265 -0.19(-0.56%)
Aug 13, 2018 34.50 34.68 33.85 34.12 4,305,686 -0.63(-1.81%)
Aug 10, 2018 34.62 35.04 34.37 34.75 2,381,100 +0.08(+0.23%)
Aug 09, 2018 34.86 35.10 34.39 34.67 3,040,197 -0.38(-1.08%)
Aug 08, 2018 35.01 35.16 34.78 35.05 2,312,494 -0.13(-0.37%)
Aug 07, 2018 35.25 35.55 35.00 35.18 2,661,171 +0.28(+0.80%)
Aug 06, 2018 33.91 34.99 33.83 34.90 4,814,308 +1.02(+3.01%)
Aug 03, 2018 33.88 34.18 33.34 33.88 4,126,200 -0.06(-0.18%)
Aug 02, 2018 33.84 34.17 33.62 33.94 2,175,346 -0.33(-0.96%)
Aug 01, 2018 34.24 34.33 33.74 34.27 2,943,697 -0.31(-0.90%)
Jul 31, 2018 34.54 34.90 34.25 34.58 3,416,159 -0.11(-0.32%)
Jul 30, 2018 35.31 35.38 34.63 34.69 3,035,091 -0.04(-0.12%)
Jul 27, 2018 33.83 35.04 33.83 34.73 3,866,200 +0.71(+2.09%)
Jul 26, 2018 34.03 32.89 34.02 3,515,351 +0.75(+2.25%)
Jul 25, 2018 33.10 33.46 32.58 33.27 4,976,674 +0.28(+0.85%)
Jul 24, 2018 32.99 33.43 32.83 32.99 5,201,897 +0.49(+1.51%)
Jul 23, 2018 31.85 32.76 31.36 32.50 5,229,772 +0.50(+1.56%)
Jul 20, 2018 31.30 32.70 30.81 32.00 8,592,427 +0.22(+0.69%)
Jul 19, 2018 32.25 32.55 31.73 31.78 5,254,644 -0.77(-2.37%)
Jul 18, 2018 32.16 32.72 31.81 32.55 4,141,735 -0.09(-0.28%)
Jul 17, 2018 32.20 32.79 31.99 32.64 3,691,910 +0.31(+0.96%)
Jul 16, 2018 32.25 32.49 32.08 32.33 1,388,061 -0.30(-0.92%)
Jul 13, 2018 32.68 33.09 32.42 32.63 2,337,615 -0.14(-0.43%)
Jul 12, 2018 33.00 33.21 32.47 32.77 4,180,808 -0.15(-0.46%)
Jul 11, 2018 33.86 34.07 32.68 32.92 3,757,662 -1.35(-3.94%)
Jul 10, 2018 34.50 34.76 33.90 34.27 2,315,128 -0.17(-0.49%)
Jul 09, 2018 33.89 34.76 33.82 34.44 2,481,471 +0.77(+2.29%)
Jul 06, 2018 33.17 33.92 32.97 33.67 2,491,798 +0.42(+1.26%)
Jul 05, 2018 33.33 33.55 33.18 33.25 2,406,132 -0.04(-0.12%)
Jul 03, 2018 33.29 33.29 33.29 0 +0.35(+1.06%)
Jul 02, 2018 32.83 33.11 32.19 32.94 3,634,627 -0.09(-0.27%)
Jun 29, 2018 33.03 33.44 32.86 33.03 3,390,424 +0.08(+0.24%)
Jun 28, 2018 33.46 33.67 32.77 32.95 2,929,793 -0.65(-1.93%)
Jun 27, 2018 33.57 34.64 33.52 33.60 4,098,515 +0.47(+1.42%)
Jun 26, 2018 32.50 33.46 32.35 33.13 3,695,764 +0.69(+2.13%)
Jun 25, 2018 32.69 32.90 32.12 32.44 3,520,167 -0.28(-0.86%)
Jun 22, 2018 33.30 33.61 32.58 32.72 10,483,248 +0.40(+1.24%)
Jun 21, 2018 32.59 32.96 32.24 32.32 4,137,672 -0.75(-2.27%)
Jun 20, 2018 32.97 33.17 32.15 33.07 3,138,257 +0.32(+0.98%)
Jun 19, 2018 32.32 33.20 32.03 32.75 5,834,221 +0.21(+0.65%)
Jun 18, 2018 32.54 32.92 32.33 32.54 5,268,084 -0.03(-0.09%)
Jun 15, 2018 33.68 32.53 32.57 8,217,353 -1.11(-3.30%)
Jun 14, 2018 34.29 34.42 33.58 33.68 4,253,628 -0.38(-1.12%)
Jun 13, 2018 34.48 34.48 33.80 34.06 4,910,865 -0.48(-1.39%)
Jun 12, 2018 34.23 34.80 34.13 34.54 4,079,426 +0.39(+1.14%)
Jun 11, 2018 34.57 34.70 34.10 34.15 3,581,486 -0.55(-1.59%)
Jun 08, 2018 34.59 34.76 33.89 34.70 3,121,335 +0.01(+0.03%)
Jun 07, 2018 34.82 35.68 34.54 34.69 4,168,355 +0.05(+0.14%)
Jun 06, 2018 34.99 34.64 6,149,425 +1.03(+3.06%)
Jun 05, 2018 32.57 33.73 32.44 33.61 5,632,560 +0.94(+2.88%)
Jun 04, 2018 34.50 34.81 32.25 32.67 6,237,130 -2.26(-6.47%)
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.