Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.00 38.40 36.61 36.76 380,941 -0.97(-2.56%)
Oct 30, 2018 37.01 38.19 36.92 37.73 300,799 +0.71(+1.91%)
Oct 29, 2018 36.17 37.51 35.99 37.02 302,318 +1.41(+3.95%)
Oct 26, 2018 35.48 35.76 34.12 35.61 279,088 -0.19(-0.53%)
Oct 25, 2018 36.18 36.31 35.58 35.80 161,117 -0.08(-0.21%)
Oct 24, 2018 36.25 36.93 35.81 35.88 200,469 -0.46(-1.26%)
Oct 23, 2018 36.17 36.52 34.81 36.34 293,104 +0.02(+0.05%)
Oct 22, 2018 36.37 36.60 35.93 36.32 322,352 +0.16(+0.45%)
Oct 19, 2018 35.19 36.23 34.72 36.16 305,942 +1.07(+3.06%)
Oct 18, 2018 35.75 35.77 34.61 35.09 263,135 -0.69(-1.93%)
Oct 17, 2018 35.22 36.20 35.00 35.77 342,653 +0.48(+1.36%)
Oct 16, 2018 34.36 35.40 33.95 35.30 391,741 +1.07(+3.13%)
Oct 15, 2018 33.46 34.56 33.46 34.22 527,192 +0.89(+2.67%)
Oct 12, 2018 32.83 33.47 32.24 33.33 441,045 +0.94(+2.90%)
Oct 11, 2018 32.61 33.05 32.05 32.40 322,786 -0.23(-0.70%)
Oct 10, 2018 33.29 33.49 32.59 32.63 279,031 -0.65(-1.96%)
Oct 09, 2018 32.50 33.37 32.50 33.28 283,865 +0.69(+2.11%)
Oct 08, 2018 32.12 32.71 32.12 32.59 204,980 +0.46(+1.43%)
Oct 05, 2018 32.15 32.95 31.87 32.13 264,564 -0.03(-0.09%)
Oct 04, 2018 32.10 32.20 31.78 32.16 182,187 -0.05(-0.15%)
Oct 03, 2018 32.26 32.43 31.78 32.20 211,103 +0.09(+0.27%)
Oct 02, 2018 32.48 32.98 31.90 32.12 182,968 -0.45(-1.38%)
Oct 01, 2018 32.61 33.39 32.42 32.57 400,019 +0.07(+0.21%)
Sep 28, 2018 32.36 32.80 32.36 32.50 227,993 +0.12(+0.38%)
Sep 27, 2018 32.19 32.89 31.61 32.38 291,016 +0.25(+0.77%)
Sep 26, 2018 32.37 32.46 31.82 32.13 270,372 +0.04(+0.12%)
Sep 25, 2018 31.95 33.23 30.66 32.09 246,635 +0.23(+0.72%)
Sep 24, 2018 32.69 32.94 31.83 31.86 262,360 -0.78(-2.38%)
Sep 21, 2018 32.54 32.80 32.03 32.64 873,837 +0.26(+0.80%)
Sep 20, 2018 32.15 32.42 31.96 32.38 345,545 +0.31(+0.96%)
Sep 19, 2018 32.54 33.00 31.77 32.07 375,854 -0.61(-1.87%)
Sep 18, 2018 31.75 32.86 31.75 32.68 523,703 +0.84(+2.65%)
Sep 17, 2018 32.06 32.19 31.34 31.84 657,829 -0.37(-1.16%)
Sep 14, 2018 32.93 33.38 31.83 32.21 532,159 -0.58(-1.78%)
Sep 13, 2018 34.34 34.60 32.72 32.80 543,608 -1.35(-3.95%)
Sep 12, 2018 33.30 34.31 33.30 34.15 462,539 +0.76(+2.26%)
Sep 11, 2018 34.36 35.09 32.58 33.39 961,563 -1.05(-3.06%)
Sep 10, 2018 35.57 36.52 34.40 34.44 509,087 -0.93(-2.62%)
Sep 07, 2018 35.02 35.96 34.82 35.37 380,965 +0.00(+0.00%)
Sep 06, 2018 34.98 35.38 34.76 35.37 372,934 +0.35(+1.01%)
Sep 05, 2018 34.26 35.20 34.13 35.02 253,857 +0.69(+2.01%)
Sep 04, 2018 34.32 34.45 33.84 34.33 216,290 +0.10(+0.28%)
Aug 31, 2018 34.23 34.23 34.23 0 +0.55(+1.62%)
Aug 30, 2018 33.11 33.72 32.84 33.69 403,589 +0.51(+1.53%)
Aug 29, 2018 32.86 33.48 32.54 33.18 510,347 +0.19(+0.58%)
Aug 28, 2018 33.80 34.12 32.81 32.99 633,857 -0.81(-2.41%)
Aug 27, 2018 33.97 34.35 33.72 33.80 384,088 -0.11(-0.34%)
Aug 24, 2018 33.26 34.06 33.00 33.92 669,251 +0.72(+2.16%)
Aug 23, 2018 33.10 33.63 32.46 33.20 672,530 +0.23(+0.69%)
Aug 22, 2018 33.11 33.56 32.65 32.97 495,544 -0.23(-0.69%)
Aug 21, 2018 32.64 33.47 32.54 33.20 383,878 +0.72(+2.20%)
Aug 20, 2018 32.18 32.72 31.67 32.49 436,528 +0.41(+1.28%)
Aug 17, 2018 31.87 32.29 31.54 32.08 318,750 +0.11(+0.36%)
Aug 16, 2018 32.12 32.63 31.75 31.96 483,007 -0.02(-0.06%)
Aug 15, 2018 31.37 32.04 30.93 31.98 373,753 +0.35(+1.12%)
Aug 14, 2018 30.21 31.70 30.07 31.63 641,768 +1.41(+4.67%)
Aug 13, 2018 30.26 30.91 30.13 30.21 574,175 +0.11(+0.38%)
Aug 10, 2018 29.40 30.21 28.83 30.10 359,302 +0.44(+1.48%)
Aug 09, 2018 27.86 30.25 27.86 29.66 647,044 +1.93(+6.95%)
Aug 08, 2018 27.67 28.47 27.15 27.73 970,813 +0.74(+2.76%)
Aug 07, 2018 24.61 27.77 24.54 26.99 833,874 +3.00(+12.49%)
Aug 06, 2018 23.54 24.07 22.93 23.99 708,696 +0.60(+2.57%)
Aug 03, 2018 23.18 23.44 23.07 23.39 300,413 +0.16(+0.70%)
Aug 02, 2018 22.69 23.34 22.69 23.23 254,044 +0.52(+2.31%)
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.