Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.64 31.64 31.64 0 -0.04(-0.11%)
Aug 30, 2018 32.25 32.41 31.52 31.67 497,382 -0.69(-2.14%)
Aug 29, 2018 33.10 33.28 32.18 32.37 574,191 -0.60(-1.83%)
Aug 28, 2018 33.03 33.24 32.63 32.97 493,297 +0.08(+0.25%)
Aug 27, 2018 32.56 33.31 32.46 32.89 752,129 +0.45(+1.39%)
Aug 24, 2018 32.74 32.90 32.36 32.44 574,182 -0.08(-0.25%)
Aug 23, 2018 33.04 33.07 32.37 32.52 367,737 -0.58(-1.74%)
Aug 22, 2018 32.77 33.48 32.24 33.10 406,857 +0.10(+0.30%)
Aug 21, 2018 32.58 33.08 32.48 33.00 572,595 +0.73(+2.26%)
Aug 20, 2018 32.33 32.63 32.08 32.27 309,874 -0.04(-0.11%)
Aug 17, 2018 32.33 32.39 31.50 32.30 656,636 -0.14(-0.44%)
Aug 16, 2018 32.91 33.23 32.38 32.45 589,258 -0.15(-0.47%)
Aug 15, 2018 33.27 33.49 32.49 32.60 559,400 -1.00(-2.98%)
Aug 14, 2018 33.20 33.97 33.18 33.60 1,140,955 +0.55(+1.66%)
Aug 13, 2018 33.05 33.33 32.67 33.05 566,621 +0.38(+1.16%)
Aug 10, 2018 32.18 32.96 32.06 32.67 732,210 +0.39(+1.20%)
Aug 09, 2018 31.15 32.47 31.12 32.29 862,409 +1.23(+3.95%)
Aug 08, 2018 31.02 31.17 30.38 31.06 386,917 +0.09(+0.29%)
Aug 07, 2018 31.04 31.18 30.39 30.97 452,549 -0.12(-0.38%)
Aug 06, 2018 31.21 31.35 30.69 31.09 580,060 +0.26(+0.85%)
Aug 03, 2018 31.04 31.23 30.19 30.83 628,115 -0.22(-0.70%)
Aug 02, 2018 30.82 31.51 30.73 31.04 1,039,565 -0.01(-0.03%)
Aug 01, 2018 30.37 31.22 30.15 31.05 2,518,460 +0.68(+2.26%)
Jul 31, 2018 26.75 30.63 26.06 30.37 6,920,851 +5.39(+21.57%)
Jul 30, 2018 25.31 25.32 24.95 24.98 773,664 -0.32(-1.25%)
Jul 27, 2018 26.40 26.54 25.23 25.29 493,614 -1.07(-4.07%)
Jul 26, 2018 25.89 26.49 25.74 26.37 638,042 +0.63(+2.45%)
Jul 25, 2018 26.05 26.12 25.37 25.74 720,315 -0.44(-1.69%)
Jul 24, 2018 26.98 26.98 25.71 26.18 1,038,678 -0.55(-2.06%)
Jul 23, 2018 27.29 27.29 26.67 26.73 810,657 -0.56(-2.05%)
Jul 20, 2018 27.28 27.48 26.96 27.29 688,646 -0.12(-0.43%)
Jul 19, 2018 27.47 27.71 26.47 27.40 1,778,775 -0.13(-0.46%)
Jul 18, 2018 27.54 27.64 26.99 27.53 798,883 -0.04(-0.13%)
Jul 17, 2018 27.42 27.68 27.19 27.56 518,444 +0.16(+0.59%)
Jul 16, 2018 27.38 27.90 27.29 27.40 551,003 +0.16(+0.60%)
Jul 13, 2018 26.86 27.34 26.79 27.24 598,586 +0.40(+1.48%)
Jul 12, 2018 26.31 26.93 26.08 26.84 359,704 +0.73(+2.80%)
Jul 11, 2018 26.85 27.03 26.07 26.11 613,927 -0.96(-3.56%)
Jul 10, 2018 27.03 27.16 26.74 27.08 449,349 +0.17(+0.64%)
Jul 09, 2018 26.93 26.95 26.69 26.91 493,290 +0.14(+0.54%)
Jul 06, 2018 26.58 26.93 26.52 26.76 438,197 +0.17(+0.64%)
Jul 05, 2018 26.72 26.74 26.26 26.59 319,188 +0.02(+0.07%)
Jul 03, 2018 26.57 26.57 26.57 0 +0.20(+0.75%)
Jul 02, 2018 26.38 26.49 26.06 26.38 493,878 -0.20(-0.75%)
Jun 29, 2018 26.75 27.20 26.56 26.57 546,932 -0.03(-0.10%)
Jun 28, 2018 26.37 26.65 26.14 26.60 332,639 +0.23(+0.89%)
Jun 27, 2018 26.54 27.11 26.37 26.37 565,252 -0.18(-0.68%)
Jun 26, 2018 26.04 26.57 25.85 26.55 522,142 +0.45(+1.73%)
Jun 25, 2018 26.22 26.24 25.75 26.10 736,395 -0.22(-0.82%)
Jun 22, 2018 26.74 26.74 26.08 26.31 700,117 -0.28(-1.05%)
Jun 21, 2018 26.39 26.64 26.02 26.59 868,331 +0.23(+0.85%)
Jun 20, 2018 25.85 26.45 25.62 26.37 399,559 +0.58(+2.24%)
Jun 19, 2018 26.56 26.64 25.59 25.79 934,659 -0.97(-3.64%)
Jun 18, 2018 26.46 26.79 26.35 26.76 371,171 +0.19(+0.71%)
Jun 15, 2018 26.88 26.44 26.57 958,298 -0.31(-1.14%)
Jun 14, 2018 27.08 27.29 26.78 26.88 387,398 -0.15(-0.57%)
Jun 13, 2018 26.93 27.11 26.65 27.03 580,474 +0.06(+0.23%)
Jun 12, 2018 27.20 27.25 26.64 26.97 548,287 -0.23(-0.83%)
Jun 11, 2018 26.92 27.47 26.69 27.20 2,842,153 +0.28(+1.04%)
Jun 08, 2018 26.72 26.96 26.58 26.92 551,931 +0.20(+0.74%)
Jun 07, 2018 27.12 27.35 26.48 26.72 404,925 -0.48(-1.76%)
Jun 06, 2018 27.29 27.20 610,536 +0.31(+1.14%)
Jun 05, 2018 26.79 27.05 26.72 26.89 533,128 +0.05(+0.17%)
Jun 04, 2018 26.46 26.85 26.35 26.84 399,991 +0.58(+2.20%)
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.