Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.09 35.09 35.09 0 -0.74(-2.07%)
Aug 30, 2018 36.01 36.69 35.52 35.83 249,577 -0.27(-0.75%)
Aug 29, 2018 36.48 37.26 35.75 36.10 453,900 -0.48(-1.31%)
Aug 28, 2018 37.91 38.09 36.50 36.58 407,201 -1.00(-2.66%)
Aug 27, 2018 38.23 38.54 37.44 37.58 348,322 -0.41(-1.08%)
Aug 24, 2018 38.37 39.10 37.77 37.99 283,900 -0.17(-0.45%)
Aug 23, 2018 37.90 38.38 37.41 38.16 314,503 +0.16(+0.42%)
Aug 22, 2018 37.25 38.15 36.72 38.00 331,087 +0.71(+1.90%)
Aug 21, 2018 36.59 37.38 35.93 37.29 448,583 +0.90(+2.47%)
Aug 20, 2018 37.18 37.87 35.84 36.39 1,083,871 -0.78(-2.10%)
Aug 17, 2018 34.15 37.48 34.15 37.17 914,200 +3.02(+8.84%)
Aug 16, 2018 33.11 34.36 32.89 34.15 1,783,735 +1.32(+4.02%)
Aug 15, 2018 31.86 33.62 31.76 32.83 819,454 +0.99(+3.11%)
Aug 14, 2018 30.35 31.86 30.18 31.84 417,475 +1.67(+5.54%)
Aug 13, 2018 30.79 30.80 29.65 30.17 430,543 -0.10(-0.33%)
Aug 10, 2018 30.00 30.59 30.00 30.27 224,400 -0.09(-0.30%)
Aug 09, 2018 30.53 31.34 30.13 30.36 308,140 -0.05(-0.16%)
Aug 08, 2018 30.18 30.61 29.43 30.41 355,565 +0.26(+0.86%)
Aug 07, 2018 31.90 31.90 29.87 30.15 574,061 -1.56(-4.92%)
Aug 06, 2018 30.38 32.21 30.30 31.71 883,637 +1.51(+5.00%)
Aug 03, 2018 28.61 32.33 27.70 30.20 2,668,900 +6.24(+26.04%)
Aug 02, 2018 24.43 24.73 23.90 23.96 517,134 -0.76(-3.07%)
Aug 01, 2018 25.11 25.30 24.47 24.72 486,150 -0.60(-2.37%)
Jul 31, 2018 24.88 25.36 24.38 25.32 387,107 +0.56(+2.26%)
Jul 30, 2018 24.85 25.32 24.70 24.76 319,284 -0.15(-0.60%)
Jul 27, 2018 26.33 26.53 24.87 24.91 238,800 -1.46(-5.54%)
Jul 26, 2018 26.04 26.57 25.76 26.37 215,067 +0.27(+1.03%)
Jul 25, 2018 26.17 26.46 25.77 26.10 196,774 +0.02(+0.08%)
Jul 24, 2018 26.89 26.91 25.93 26.08 171,983 -0.61(-2.29%)
Jul 23, 2018 26.71 26.86 26.28 26.69 194,186 -0.03(-0.11%)
Jul 20, 2018 26.96 26.96 26.44 26.72 264,291 -0.17(-0.63%)
Jul 19, 2018 27.06 27.18 26.49 26.89 363,167 -0.21(-0.77%)
Jul 18, 2018 27.76 28.24 26.65 27.10 379,972 -0.82(-2.94%)
Jul 17, 2018 27.51 28.26 26.83 27.92 723,662 +1.34(+5.04%)
Jul 16, 2018 26.16 26.87 25.77 26.58 379,723 +0.30(+1.14%)
Jul 13, 2018 26.41 26.56 25.46 26.28 225,881 -0.14(-0.53%)
Jul 12, 2018 26.82 26.98 26.20 26.42 185,356 -0.19(-0.71%)
Jul 11, 2018 26.58 26.99 26.42 26.61 208,609 -0.18(-0.67%)
Jul 10, 2018 26.50 27.09 26.44 26.79 343,021 +0.22(+0.83%)
Jul 09, 2018 26.41 26.72 26.24 26.57 363,591 +0.24(+0.91%)
Jul 06, 2018 25.42 26.37 25.42 26.33 209,252 +0.92(+3.62%)
Jul 05, 2018 24.92 25.43 24.90 25.41 248,446 +0.58(+2.34%)
Jul 03, 2018 24.83 24.83 24.83 0 +0.04(+0.16%)
Jul 02, 2018 24.06 24.86 23.75 24.79 433,712 +0.61(+2.52%)
Jun 29, 2018 25.01 25.21 24.17 24.18 329,987 -0.74(-2.97%)
Jun 28, 2018 24.52 25.08 24.14 24.92 390,190 +0.34(+1.38%)
Jun 27, 2018 25.09 25.10 24.57 24.58 305,952 -0.44(-1.76%)
Jun 26, 2018 25.14 25.29 24.33 25.02 393,538 -0.11(-0.44%)
Jun 25, 2018 26.04 26.50 25.04 25.13 423,060 -0.91(-3.49%)
Jun 22, 2018 26.15 27.03 25.95 26.04 1,189,471 +0.03(+0.12%)
Jun 21, 2018 25.43 26.25 24.84 26.01 463,897 +0.67(+2.64%)
Jun 20, 2018 25.07 25.61 24.75 25.34 424,863 +0.40(+1.60%)
Jun 19, 2018 24.22 25.20 24.17 24.94 532,486 +0.45(+1.84%)
Jun 18, 2018 23.67 24.93 23.67 24.49 419,862 +0.64(+2.68%)
Jun 15, 2018 24.91 23.48 23.85 754,496 -1.06(-4.26%)
Jun 14, 2018 23.91 25.31 23.88 24.91 655,956 +1.20(+5.06%)
Jun 13, 2018 25.50 26.21 23.62 23.71 743,615 -1.82(-7.13%)
Jun 12, 2018 25.36 26.30 25.04 25.53 523,595 +0.32(+1.27%)
Jun 11, 2018 25.69 25.93 25.18 25.21 227,701 -0.41(-1.60%)
Jun 08, 2018 26.19 28.09 25.55 25.62 405,755 -0.65(-2.47%)
Jun 07, 2018 27.51 27.65 26.24 26.27 441,566 -1.25(-4.54%)
Jun 06, 2018 27.54 27.52 344,712 +0.72(+2.69%)
Jun 05, 2018 26.13 26.83 25.42 26.80 521,168 +0.80(+3.08%)
Jun 04, 2018 25.63 26.36 25.61 26.00 675,769 +0.39(+1.52%)
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.