Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 33.45 33.77 33.45 33.66 47,865 +0.03(+0.09%)
Sep 27, 2018 33.71 33.71 33.44 33.63 2,052 -0.10(-0.28%)
Sep 26, 2018 33.56 33.87 33.56 33.72 2,013 +0.23(+0.68%)
Sep 25, 2018 33.62 33.62 33.44 33.50 4,927 -0.13(-0.40%)
Sep 24, 2018 33.98 33.98 33.63 33.63 10,927 -0.39(-1.15%)
Sep 21, 2018 33.92 34.22 33.92 34.02 8,607 +0.12(+0.37%)
Sep 20, 2018 33.86 33.92 33.76 33.90 21,454 +0.08(+0.25%)
Sep 19, 2018 33.86 33.92 33.79 33.81 2,512 +0.13(+0.37%)
Sep 18, 2018 33.51 33.71 33.41 33.69 5,083 +0.25(+0.73%)
Sep 17, 2018 33.68 33.68 33.44 33.44 13,380 -0.33(-0.97%)
Sep 14, 2018 33.98 33.98 33.42 33.77 3,996 +0.12(+0.37%)
Sep 13, 2018 33.76 33.79 33.53 33.64 32,113 -0.10(-0.31%)
Sep 12, 2018 33.46 33.76 33.46 33.75 15,494 +0.19(+0.57%)
Sep 11, 2018 33.61 33.67 33.33 33.56 19,320 -0.07(-0.21%)
Sep 10, 2018 33.42 33.76 33.42 33.63 5,033 +0.26(+0.78%)
Sep 07, 2018 33.55 33.55 33.31 33.37 12,514 -0.06(-0.17%)
Sep 06, 2018 33.61 33.70 33.41 33.42 33,601 -0.19(-0.57%)
Sep 05, 2018 33.54 33.64 33.42 33.61 18,969 +0.02(+0.06%)
Sep 04, 2018 33.77 33.77 33.36 33.60 18,402 -0.35(-1.04%)
Aug 31, 2018 33.95 33.95 33.95 0 +0.26(+0.76%)
Aug 30, 2018 34.08 34.08 33.69 33.69 4,569 -0.52(-1.53%)
Aug 29, 2018 34.23 34.23 33.88 34.21 13,924 -0.02(-0.06%)
Aug 28, 2018 34.19 34.28 34.05 34.23 14,114 +0.07(+0.20%)
Aug 27, 2018 34.19 34.33 34.14 34.17 18,285 +0.14(+0.42%)
Aug 24, 2018 34.24 34.24 33.94 34.02 7,781 -0.44(-1.27%)
Aug 23, 2018 34.30 34.46 34.26 34.46 11,685 +0.00(+0.00%)
Aug 22, 2018 34.56 34.79 34.41 34.46 30,021 -0.06(-0.17%)
Aug 21, 2018 34.35 34.55 34.20 34.52 8,626 +0.10(+0.28%)
Aug 20, 2018 34.07 34.42 34.07 34.42 3,253 +0.66(+1.94%)
Aug 17, 2018 33.37 33.77 33.37 33.77 3,680 +0.48(+1.43%)
Aug 16, 2018 33.35 33.40 33.16 33.29 25,513 +0.29(+0.89%)
Aug 15, 2018 33.75 33.75 32.87 33.00 12,659 -1.10(-3.23%)
Aug 14, 2018 33.66 34.10 33.66 34.10 11,066 +0.64(+1.90%)
Aug 13, 2018 33.45 33.69 33.36 33.46 7,287 -0.04(-0.11%)
Aug 10, 2018 33.50 33.63 33.42 33.50 22,820 -0.18(-0.54%)
Aug 09, 2018 33.68 33.80 33.68 33.68 6,773 -0.10(-0.31%)
Aug 08, 2018 33.78 33.79 33.62 33.79 9,072 +0.15(+0.45%)
Aug 07, 2018 33.36 33.65 33.36 33.64 8,450 +0.36(+1.09%)
Aug 06, 2018 33.06 33.32 33.06 33.27 165,998 +0.05(+0.14%)
Aug 03, 2018 33.15 33.36 33.12 33.22 12,829 +0.16(+0.49%)
Aug 02, 2018 32.58 33.06 32.58 33.06 5,204 +0.22(+0.68%)
Aug 01, 2018 33.47 33.47 32.79 32.84 8,914 -0.71(-2.11%)
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%)
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.