Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 33.55 33.55 32.72 32.93 158,208 -0.82(-2.44%)
Jun 29, 2018 33.22 33.92 33.22 33.75 216,868 +0.58(+1.74%)
Jun 28, 2018 33.88 34.08 33.09 33.17 281,941 -0.70(-2.07%)
Jun 27, 2018 33.38 34.04 33.09 33.88 340,675 +0.66(+1.99%)
Jun 26, 2018 33.63 34.70 32.38 33.22 813,858 +3.71(+12.57%)
Jun 25, 2018 29.34 30.29 29.34 29.51 191,238 +0.04(+0.14%)
Jun 22, 2018 29.26 29.67 28.97 29.47 619,553 +0.29(+0.99%)
Jun 21, 2018 29.05 29.51 28.85 29.18 224,885 +0.08(+0.28%)
Jun 20, 2018 29.18 29.30 28.89 29.09 213,662 -0.08(-0.28%)
Jun 19, 2018 29.09 29.36 28.85 29.18 175,349 -0.21(-0.70%)
Jun 18, 2018 29.01 29.55 28.85 29.38 277,595 +0.25(+0.85%)
Jun 15, 2018 29.59 28.76 29.14 351,605 -0.45(-1.53%)
Jun 14, 2018 29.88 30.04 29.09 29.59 301,743 -0.25(-0.83%)
Jun 13, 2018 30.50 31.07 29.26 29.84 771,434 -0.87(-2.82%)
Jun 12, 2018 31.32 31.73 29.84 30.70 765,634 -0.99(-3.12%)
Jun 11, 2018 31.90 32.39 31.48 31.69 179,433 -0.16(-0.52%)
Jun 08, 2018 32.52 32.72 31.73 31.86 173,082 -0.62(-1.90%)
Jun 07, 2018 32.80 33.03 32.23 32.47 113,295 -0.33(-1.00%)
Jun 06, 2018 32.89 32.35 32.80 92,122 +0.12(+0.38%)
Jun 05, 2018 32.35 32.84 32.23 32.68 170,089 +0.29(+0.89%)
Jun 04, 2018 32.02 32.47 31.48 32.39 129,757 +0.49(+1.55%)
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.