Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 33.77 34.49 33.62 33.83 3,297,700 +0.00(+0.00%)
Sep 27, 2018 33.81 34.37 33.22 33.83 4,855,110 +0.01(+0.03%)
Sep 26, 2018 33.23 33.94 33.05 33.82 3,592,419 +0.35(+1.05%)
Sep 25, 2018 33.15 33.80 33.12 33.47 2,961,933 +0.63(+1.92%)
Sep 24, 2018 33.23 33.54 32.52 32.84 3,079,704 -0.06(-0.18%)
Sep 21, 2018 32.48 32.92 32.19 32.90 3,918,300 +0.44(+1.36%)
Sep 20, 2018 33.26 33.52 32.37 32.46 2,204,880 -0.41(-1.25%)
Sep 19, 2018 32.47 33.10 32.26 32.87 2,636,388 +0.62(+1.92%)
Sep 18, 2018 31.93 32.28 31.76 32.25 3,243,165 +0.64(+2.02%)
Sep 17, 2018 31.67 32.03 31.39 31.61 2,239,435 +0.05(+0.16%)
Sep 14, 2018 32.10 32.33 31.34 31.56 3,560,300 -0.72(-2.23%)
Sep 13, 2018 32.28 32.30 31.70 32.28 2,495,513 -0.12(-0.37%)
Sep 12, 2018 32.96 33.23 32.35 32.40 2,647,117 -0.19(-0.58%)
Sep 11, 2018 31.98 32.77 31.79 32.59 2,681,972 +0.66(+2.07%)
Sep 10, 2018 31.56 32.29 31.50 31.93 1,898,502 +0.51(+1.62%)
Sep 07, 2018 30.70 31.60 30.45 31.42 3,463,000 +0.43(+1.39%)
Sep 06, 2018 31.67 31.92 30.69 30.99 2,983,471 -0.68(-2.15%)
Sep 05, 2018 32.08 32.08 31.36 31.67 2,178,138 -0.71(-2.19%)
Sep 04, 2018 32.98 33.23 32.23 32.38 2,243,929 -0.59(-1.79%)
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%)
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.