Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.73 36.07 35.59 35.98 132,169 +0.25(+0.70%)
Sep 27, 2018 35.77 35.98 35.52 35.73 560,625 +0.04(+0.12%)
Sep 26, 2018 36.15 36.19 35.56 35.69 190,001 -0.42(-1.16%)
Sep 25, 2018 36.23 36.32 35.77 36.11 259,318 -0.21(-0.58%)
Sep 24, 2018 36.86 36.86 36.11 36.32 123,586 -0.54(-1.48%)
Sep 21, 2018 37.07 37.32 36.82 36.86 328,511 -0.08(-0.23%)
Sep 20, 2018 36.94 37.53 36.59 36.94 288,278 +0.13(+0.34%)
Sep 19, 2018 37.41 37.74 36.82 36.82 303,827 -0.67(-1.79%)
Sep 18, 2018 36.90 37.57 36.61 37.49 307,962 +0.54(+1.47%)
Sep 17, 2018 36.82 37.11 36.36 36.94 260,987 +0.13(+0.34%)
Sep 14, 2018 36.15 36.86 35.98 36.82 331,021 +0.54(+1.50%)
Sep 13, 2018 36.44 36.74 35.78 36.28 267,297 +0.21(+0.58%)
Sep 12, 2018 35.02 36.32 34.77 36.07 303,057 +1.09(+3.11%)
Sep 11, 2018 35.31 35.48 34.56 34.98 157,317 -0.38(-1.07%)
Sep 10, 2018 35.10 35.90 34.64 35.35 216,508 +0.63(+1.81%)
Sep 07, 2018 36.86 36.86 34.43 34.73 594,045 -3.26(-8.59%)
Sep 06, 2018 33.26 38.16 33.10 37.99 784,536 +5.61(+17.31%)
Sep 05, 2018 32.47 33.22 32.30 32.38 104,957 -0.08(-0.26%)
Sep 04, 2018 33.30 33.30 32.26 32.47 180,588 -0.84(-2.51%)
Aug 31, 2018 33.30 33.30 33.30 0 -0.25(-0.75%)
Aug 30, 2018 33.72 33.85 33.47 33.56 77,815 -0.21(-0.62%)
Aug 29, 2018 33.72 33.93 33.56 33.77 134,235 +0.21(+0.62%)
Aug 28, 2018 33.72 33.82 33.05 33.56 93,368 -0.13(-0.37%)
Aug 27, 2018 34.02 34.18 33.47 33.68 97,083 -0.21(-0.62%)
Aug 24, 2018 33.26 34.18 33.22 33.89 133,603 +0.63(+1.89%)
Aug 23, 2018 32.89 33.43 32.38 33.26 176,816 +0.38(+1.15%)
Aug 22, 2018 33.30 33.43 32.80 32.89 110,326 -0.54(-1.63%)
Aug 21, 2018 33.10 33.72 33.10 33.43 121,170 +0.38(+1.14%)
Aug 20, 2018 32.72 33.22 32.43 33.05 82,523 +0.33(+1.02%)
Aug 17, 2018 32.43 33.01 32.43 32.72 180,209 +0.21(+0.64%)
Aug 16, 2018 32.59 32.76 32.26 32.51 76,559 +0.17(+0.52%)
Aug 15, 2018 32.80 33.10 32.26 32.34 123,762 -0.67(-2.03%)
Aug 14, 2018 32.43 33.05 32.43 33.01 102,488 +0.67(+2.07%)
Aug 13, 2018 32.59 33.05 32.18 32.34 132,428 -0.29(-0.90%)
Aug 10, 2018 32.38 32.89 32.09 32.64 107,671 +0.17(+0.52%)
Aug 09, 2018 32.38 32.76 32.38 32.47 88,773 +0.13(+0.39%)
Aug 08, 2018 32.80 32.97 32.18 32.34 100,032 -0.59(-1.78%)
Aug 07, 2018 32.80 33.14 32.47 32.93 125,020 +0.13(+0.38%)
Aug 06, 2018 32.89 33.30 32.72 32.80 90,419 +0.04(+0.13%)
Aug 03, 2018 32.93 33.39 32.30 32.76 133,723 -0.29(-0.89%)
Aug 02, 2018 32.34 33.39 32.26 33.05 144,779 +0.59(+1.80%)
Aug 01, 2018 32.09 32.55 31.67 32.47 213,352 +0.33(+1.04%)
Jul 31, 2018 32.26 32.38 31.71 32.13 180,321 -0.04(-0.13%)
Jul 30, 2018 31.88 32.38 31.88 32.18 173,622 +0.42(+1.32%)
Jul 27, 2018 31.97 32.47 31.63 31.76 160,372 -0.08(-0.26%)
Jul 26, 2018 31.51 32.05 31.34 31.84 168,659 +0.38(+1.20%)
Jul 25, 2018 31.38 31.51 30.96 31.46 200,912 -0.08(-0.27%)
Jul 24, 2018 32.22 32.38 31.02 31.55 180,095 -0.46(-1.44%)
Jul 23, 2018 32.89 31.55 32.01 200,287 -0.67(-2.05%)
Jul 20, 2018 32.93 32.93 32.43 32.68 195,009 -0.33(-1.01%)
Jul 19, 2018 32.14 33.13 31.85 33.01 139,994 +0.79(+2.45%)
Jul 18, 2018 32.43 32.56 32.18 32.22 222,395 -0.21(-0.64%)
Jul 17, 2018 32.39 32.93 32.30 32.43 169,370 +0.00(+0.00%)
Jul 16, 2018 33.67 33.88 32.26 32.43 289,434 -1.25(-3.70%)
Jul 13, 2018 34.34 34.63 33.59 33.67 168,128 -0.62(-1.82%)
Jul 12, 2018 34.42 34.63 34.05 34.30 272,947 +0.08(+0.24%)
Jul 11, 2018 33.92 34.26 33.63 34.22 127,758 -0.08(-0.24%)
Jul 10, 2018 34.26 34.46 33.88 34.30 108,269 +0.00(+0.00%)
Jul 09, 2018 34.51 34.55 33.67 34.30 139,629 +0.17(+0.49%)
Jul 06, 2018 33.84 34.51 33.67 34.13 180,593 +0.33(+0.98%)
Jul 05, 2018 33.47 33.88 33.34 33.80 135,478 +0.58(+1.75%)
Jul 03, 2018 33.22 33.22 33.22 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.