Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.07 34.07 33.34 33.38 30,480 +0.01(+0.01%)
Oct 30, 2018 33.00 33.68 32.88 33.37 46,831 +0.93(+2.87%)
Oct 29, 2018 32.43 33.10 32.10 32.44 22,929 +0.31(+0.96%)
Oct 26, 2018 32.13 32.44 31.74 32.13 13,100 -0.56(-1.71%)
Oct 25, 2018 32.11 32.90 32.11 32.69 24,907 +0.66(+2.06%)
Oct 24, 2018 33.40 33.40 32.03 32.03 28,956 -1.25(-3.76%)
Oct 23, 2018 32.84 33.39 32.44 33.28 51,229 +0.08(+0.24%)
Oct 22, 2018 33.16 33.35 33.08 33.20 83,876 +0.06(+0.18%)
Oct 19, 2018 33.74 33.88 33.14 33.14 10,200 -0.34(-1.02%)
Oct 18, 2018 33.79 33.85 33.31 33.48 77,915 -0.32(-0.95%)
Oct 17, 2018 34.16 34.16 33.61 33.80 208,224 -0.33(-0.97%)
Oct 16, 2018 33.69 34.13 33.69 34.13 14,224 +0.47(+1.40%)
Oct 15, 2018 33.43 33.96 33.43 33.66 3,373 +0.05(+0.15%)
Oct 12, 2018 33.92 33.92 33.22 33.61 38,700 +0.38(+1.14%)
Oct 11, 2018 33.93 34.09 33.23 33.23 11,211 -0.44(-1.31%)
Oct 10, 2018 34.21 34.29 33.58 33.67 28,259 -0.70(-2.04%)
Oct 09, 2018 34.45 34.56 34.31 34.37 32,063 -0.08(-0.23%)
Oct 08, 2018 34.30 34.46 34.30 34.45 2,813 +0.07(+0.20%)
Oct 05, 2018 34.50 34.66 34.18 34.38 7,300 -0.22(-0.64%)
Oct 04, 2018 35.10 35.10 34.43 34.60 28,101 -0.47(-1.34%)
Oct 03, 2018 34.88 35.23 34.84 35.07 124,610 +0.22(+0.63%)
Oct 02, 2018 35.26 35.26 34.83 34.85 3,987 -0.25(-0.71%)
Oct 01, 2018 35.74 35.74 35.10 35.10 12,292 -0.23(-0.65%)
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 35.09 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%)
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.