Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.42 35.75 35.27 35.67 133,335 +0.25(+0.70%)
Sep 27, 2018 35.46 35.67 35.21 35.42 565,571 +0.04(+0.12%)
Sep 26, 2018 35.83 35.88 35.25 35.38 191,677 -0.41(-1.16%)
Sep 25, 2018 35.92 36.00 35.46 35.79 261,606 -0.21(-0.58%)
Sep 24, 2018 36.54 36.54 35.79 36.00 124,677 -0.54(-1.48%)
Sep 21, 2018 36.75 37.00 36.50 36.54 331,410 -0.08(-0.23%)
Sep 20, 2018 36.62 37.20 36.27 36.62 290,822 +0.12(+0.34%)
Sep 19, 2018 37.08 37.41 36.50 36.50 306,507 -0.66(-1.79%)
Sep 18, 2018 36.58 37.24 36.29 37.16 310,679 +0.54(+1.47%)
Sep 17, 2018 36.50 36.78 36.04 36.62 263,289 +0.12(+0.34%)
Sep 14, 2018 35.83 36.54 35.67 36.50 333,941 +0.54(+1.50%)
Sep 13, 2018 36.12 36.41 35.46 35.96 269,656 +0.21(+0.58%)
Sep 12, 2018 34.71 36.00 34.47 35.75 305,731 +1.08(+3.11%)
Sep 11, 2018 35.00 35.17 34.26 34.67 158,705 -0.37(-1.07%)
Sep 10, 2018 34.80 35.59 34.34 35.05 218,418 +0.62(+1.81%)
Sep 07, 2018 36.54 36.54 34.13 34.42 599,286 -3.24(-8.59%)
Sep 06, 2018 32.97 37.82 32.81 37.66 791,457 +5.56(+17.31%)
Sep 05, 2018 32.18 32.93 32.02 32.10 105,883 -0.08(-0.26%)
Sep 04, 2018 33.01 33.01 31.98 32.18 182,181 -0.83(-2.51%)
Aug 31, 2018 33.01 33.01 33.01 0 -0.25(-0.75%)
Aug 30, 2018 33.43 33.55 33.18 33.26 78,501 -0.21(-0.62%)
Aug 29, 2018 33.43 33.64 33.26 33.47 135,419 +0.21(+0.62%)
Aug 28, 2018 33.43 33.52 32.76 33.26 94,192 -0.12(-0.37%)
Aug 27, 2018 33.72 33.88 33.18 33.39 97,940 -0.21(-0.62%)
Aug 24, 2018 32.97 33.88 32.93 33.59 134,782 +0.62(+1.89%)
Aug 23, 2018 32.60 33.14 32.10 32.97 178,376 +0.37(+1.15%)
Aug 22, 2018 33.01 33.14 32.52 32.60 111,300 -0.54(-1.63%)
Aug 21, 2018 32.81 33.43 32.81 33.14 122,239 +0.37(+1.14%)
Aug 20, 2018 32.43 32.93 32.14 32.76 83,251 +0.33(+1.02%)
Aug 17, 2018 32.14 32.72 32.14 32.43 181,799 +0.21(+0.64%)
Aug 16, 2018 32.31 32.47 31.98 32.23 77,234 +0.17(+0.52%)
Aug 15, 2018 32.52 32.81 31.98 32.06 124,854 -0.66(-2.03%)
Aug 14, 2018 32.14 32.76 32.14 32.72 103,392 +0.66(+2.07%)
Aug 13, 2018 32.31 32.76 31.89 32.06 133,597 -0.29(-0.90%)
Aug 10, 2018 32.10 32.60 31.81 32.35 108,621 +0.17(+0.52%)
Aug 09, 2018 32.10 32.47 32.10 32.18 89,556 +0.12(+0.39%)
Aug 08, 2018 32.52 32.68 31.89 32.06 100,915 -0.58(-1.78%)
Aug 07, 2018 32.52 32.85 32.18 32.64 126,123 +0.12(+0.38%)
Aug 06, 2018 32.60 33.01 32.43 32.52 91,216 +0.04(+0.13%)
Aug 03, 2018 32.64 33.10 32.02 32.47 134,902 -0.29(-0.89%)
Aug 02, 2018 32.06 33.10 31.98 32.76 146,056 +0.58(+1.80%)
Aug 01, 2018 31.81 32.27 31.40 32.18 215,234 +0.33(+1.04%)
Jul 31, 2018 31.98 32.10 31.44 31.85 181,912 -0.04(-0.13%)
Jul 30, 2018 31.60 32.10 31.60 31.89 175,154 +0.41(+1.32%)
Jul 27, 2018 31.69 32.18 31.35 31.48 161,786 -0.08(-0.26%)
Jul 26, 2018 31.23 31.77 31.06 31.56 170,147 +0.37(+1.20%)
Jul 25, 2018 31.11 31.23 30.69 31.19 202,684 -0.08(-0.27%)
Jul 24, 2018 31.94 32.10 30.75 31.27 181,684 -0.46(-1.44%)
Jul 23, 2018 32.60 31.27 31.73 202,054 -0.66(-2.05%)
Jul 20, 2018 32.64 32.64 32.14 32.39 196,730 -0.33(-1.01%)
Jul 19, 2018 31.86 32.84 31.57 32.72 141,229 +0.78(+2.45%)
Jul 18, 2018 32.14 32.27 31.90 31.94 224,357 -0.21(-0.64%)
Jul 17, 2018 32.10 32.64 32.02 32.14 170,864 +0.00(+0.00%)
Jul 16, 2018 33.38 33.59 31.98 32.14 291,987 -1.24(-3.70%)
Jul 13, 2018 34.04 34.33 33.30 33.38 169,612 -0.62(-1.82%)
Jul 12, 2018 34.12 34.33 33.75 34.00 275,355 +0.08(+0.24%)
Jul 11, 2018 33.63 33.96 33.34 33.92 128,885 -0.08(-0.24%)
Jul 10, 2018 33.96 34.16 33.59 34.00 109,224 +0.00(+0.00%)
Jul 09, 2018 34.20 34.25 33.38 34.00 140,861 +0.16(+0.49%)
Jul 06, 2018 33.55 34.20 33.38 33.83 182,186 +0.33(+0.98%)
Jul 05, 2018 33.17 33.59 33.05 33.50 136,673 +0.58(+1.75%)
Jul 03, 2018 32.93 32.93 32.93 0 +0.00(+0.00%)
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.