Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.66 35.09 33.76 34.24 3,253 -0.28(-0.82%)
Oct 30, 2018 35.04 35.04 34.48 34.52 2,256 -0.97(-2.72%)
Oct 29, 2018 35.02 35.48 34.32 35.48 752 +0.95(+2.74%)
Oct 26, 2018 34.54 34.54 34.54 34.54 410 -0.13(-0.37%)
Oct 25, 2018 34.89 37.02 34.48 34.66 9,930 -0.19(-0.53%)
Oct 24, 2018 34.56 34.91 34.29 34.85 4,311 -0.54(-1.52%)
Oct 23, 2018 36.24 36.24 34.40 35.39 4,396 +0.15(+0.43%)
Oct 22, 2018 35.48 35.52 35.23 35.23 2,305 -0.09(-0.26%)
Oct 19, 2018 35.17 35.33 35.17 35.33 615 -0.40(-1.12%)
Oct 18, 2018 35.83 36.37 35.50 35.73 1,837 -0.28(-0.79%)
Oct 17, 2018 37.04 37.04 36.01 36.01 1,292 -0.79(-2.15%)
Oct 16, 2018 37.06 37.28 35.96 36.80 13,607 -0.37(-1.00%)
Oct 15, 2018 37.18 37.34 37.04 37.17 3,866 -0.35(-0.94%)
Oct 12, 2018 37.04 37.52 37.04 37.52 615 +0.48(+1.29%)
Oct 11, 2018 37.05 37.73 37.04 37.04 4,414 -0.32(-0.86%)
Oct 10, 2018 37.53 38.21 37.37 37.37 2,863 +0.06(+0.16%)
Oct 09, 2018 38.51 38.51 37.27 37.31 3,757 -1.00(-2.62%)
Oct 08, 2018 38.27 38.31 38.27 38.31 976 +0.29(+0.77%)
Oct 05, 2018 38.12 38.27 38.02 38.02 1,846 +0.78(+2.09%)
Oct 04, 2018 37.73 37.73 37.24 37.24 1,056 -0.29(-0.78%)
Oct 03, 2018 37.53 37.53 37.53 237 +0.00(+0.00%)
Oct 02, 2018 38.20 38.20 37.53 37.53 1,815 -0.30(-0.80%)
Oct 01, 2018 38.57 38.57 37.73 37.83 1,931 -0.19(-0.49%)
Sep 28, 2018 37.77 38.02 37.77 38.02 1,025 -0.40(-1.04%)
Sep 27, 2018 38.69 38.69 38.41 38.42 1,925 -0.28(-0.73%)
Sep 26, 2018 38.70 38.70 38.70 38.70 530 +0.68(+1.79%)
Sep 25, 2018 38.02 38.02 38.02 172 +0.00(+0.00%)
Sep 24, 2018 37.73 38.02 37.73 38.02 660 -0.14(-0.36%)
Sep 21, 2018 37.66 38.75 37.66 38.15 4,923 +0.48(+1.27%)
Sep 20, 2018 37.04 37.68 37.04 37.68 2,331 +0.63(+1.71%)
Sep 19, 2018 37.48 37.59 37.04 37.04 50,094 -0.39(-1.04%)
Sep 18, 2018 37.53 37.53 37.43 37.43 748 +0.07(+0.18%)
Sep 17, 2018 38.41 40.43 37.37 37.37 1,417 +0.69(+1.89%)
Sep 14, 2018 37.52 37.52 36.67 36.67 718 -0.21(-0.58%)
Sep 13, 2018 37.48 37.48 36.89 36.89 820 -0.27(-0.73%)
Sep 12, 2018 37.82 37.82 37.09 37.16 1,648 -0.66(-1.75%)
Sep 11, 2018 38.90 38.90 37.82 37.82 1,765 -0.97(-2.51%)
Sep 10, 2018 38.53 39.33 38.22 38.80 11,356 -0.04(-0.10%)
Sep 07, 2018 38.52 38.86 38.52 38.84 512 +0.23(+0.61%)
Sep 06, 2018 39.09 39.09 38.21 38.60 2,690 -0.58(-1.49%)
Sep 05, 2018 38.51 39.19 38.51 39.19 1,674 +0.44(+1.13%)
Sep 04, 2018 38.98 39.09 38.75 38.75 2,794 -0.34(-0.87%)
Aug 31, 2018 39.09 39.09 39.09 0 +0.24(+0.63%)
Aug 30, 2018 39.18 39.43 38.85 38.85 1,733 -0.44(-1.12%)
Aug 29, 2018 39.17 39.48 38.88 39.29 6,801 +0.39(+1.00%)
Aug 28, 2018 38.07 41.26 38.07 38.90 5,667 -1.07(-2.68%)
Aug 27, 2018 39.37 40.91 39.16 39.97 8,803 +0.96(+2.45%)
Aug 24, 2018 38.72 39.10 38.51 39.01 5,026 +0.60(+1.57%)
Aug 23, 2018 38.41 38.41 38.41 38.41 739 +0.01(+0.03%)
Aug 22, 2018 38.50 38.50 38.23 38.40 1,636 +0.19(+0.48%)
Aug 21, 2018 38.49 38.52 38.17 38.21 3,220 -0.19(-0.51%)
Aug 20, 2018 38.61 38.83 38.28 38.41 5,378 -0.08(-0.20%)
Aug 17, 2018 39.10 39.18 38.34 38.49 4,513 -0.71(-1.82%)
Aug 16, 2018 39.04 39.20 38.53 39.20 2,365 -0.03(-0.07%)
Aug 15, 2018 38.08 39.23 37.97 39.23 3,544 +1.40(+3.71%)
Aug 14, 2018 38.26 38.41 37.74 37.82 4,881 -0.29(-0.77%)
Aug 13, 2018 38.18 38.57 37.78 38.12 7,061 -1.36(-3.44%)
Aug 10, 2018 37.04 39.48 37.04 39.48 1,436 +1.00(+2.60%)
Aug 09, 2018 38.27 42.09 38.27 38.48 8,603 +0.48(+1.26%)
Aug 08, 2018 38.72 39.22 37.29 38.00 7,400 +0.27(+0.72%)
Aug 07, 2018 38.45 38.45 37.68 37.73 3,792 +0.15(+0.39%)
Aug 06, 2018 38.29 38.29 37.58 37.58 1,517 -1.10(-2.84%)
Aug 03, 2018 39.48 39.48 38.46 38.68 1,949 -0.80(-2.04%)
Aug 02, 2018 40.09 41.45 39.48 39.48 4,078 -0.49(-1.22%)
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.