Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 31.79 31.81 31.60 31.61 1,699,633 -0.27(-0.84%)
Sep 27, 2018 31.93 32.02 31.84 31.88 2,102,548 -0.02(-0.05%)
Sep 26, 2018 31.89 32.10 31.87 31.89 2,281,132 +0.13(+0.42%)
Sep 25, 2018 31.89 31.96 31.75 31.76 2,515,360 +0.13(+0.40%)
Sep 24, 2018 31.69 31.74 31.56 31.63 1,902,652 -0.08(-0.25%)
Sep 21, 2018 31.47 31.78 31.41 31.71 2,827,554 +0.34(+1.08%)
Sep 20, 2018 31.17 31.43 31.06 31.38 2,522,614 +0.25(+0.81%)
Sep 19, 2018 31.12 31.29 31.07 31.12 3,319,233 -0.06(-0.20%)
Sep 18, 2018 30.79 31.56 30.79 31.19 3,518,731 +0.33(+1.07%)
Sep 17, 2018 30.72 30.97 30.71 30.86 2,396,422 +0.16(+0.51%)
Sep 14, 2018 30.71 30.74 30.53 30.70 2,932,010 -0.25(-0.81%)
Sep 13, 2018 30.94 31.07 30.86 30.95 2,132,105 -0.02(-0.08%)
Sep 12, 2018 30.73 31.01 30.73 30.97 3,138,544 +0.29(+0.95%)
Sep 11, 2018 30.71 30.73 30.46 30.68 3,057,018 -0.24(-0.79%)
Sep 10, 2018 31.01 31.23 30.89 30.93 2,457,704 -0.24(-0.76%)
Sep 07, 2018 30.93 31.23 30.90 31.16 2,560,950 -0.14(-0.45%)
Sep 06, 2018 31.40 31.40 31.01 31.30 3,230,617 -0.28(-0.87%)
Sep 05, 2018 31.63 31.73 31.52 31.58 1,889,505 -0.17(-0.52%)
Sep 04, 2018 31.75 31.78 31.57 31.74 2,556,009 -0.13(-0.40%)
Aug 31, 2018 31.87 31.87 31.87 0 -0.58(-1.79%)
Aug 30, 2018 32.42 32.60 32.37 32.45 1,789,630 -0.28(-0.84%)
Aug 29, 2018 32.50 32.75 32.50 32.73 2,261,048 +0.17(+0.53%)
Aug 28, 2018 32.52 32.58 32.47 32.56 2,307,503 -0.09(-0.29%)
Aug 27, 2018 32.59 32.66 32.51 32.65 2,148,055 +0.17(+0.51%)
Aug 24, 2018 32.44 32.49 32.32 32.48 1,678,157 +0.09(+0.29%)
Aug 23, 2018 32.57 32.57 32.27 32.39 3,333,826 -0.30(-0.91%)
Aug 22, 2018 32.82 32.88 32.65 32.69 2,018,450 +0.03(+0.10%)
Aug 21, 2018 32.87 32.88 32.62 32.66 2,818,632 +0.13(+0.41%)
Aug 20, 2018 32.43 32.64 32.42 32.52 2,607,076 +0.06(+0.19%)
Aug 17, 2018 32.19 32.49 32.17 32.46 2,379,868 +0.33(+1.03%)
Aug 16, 2018 32.02 32.26 31.98 32.13 3,309,036 +0.29(+0.91%)
Aug 15, 2018 31.71 31.93 31.57 31.84 4,420,111 +0.52(+1.66%)
Aug 14, 2018 31.56 31.59 31.29 31.32 2,173,887 +0.02(+0.08%)
Aug 13, 2018 31.36 31.43 31.20 31.30 4,181,879 -0.30(-0.95%)
Aug 10, 2018 31.67 31.76 31.51 31.60 2,801,250 -0.56(-1.74%)
Aug 09, 2018 32.21 32.32 32.12 32.15 2,453,326 -0.20(-0.62%)
Aug 08, 2018 32.23 32.42 32.14 32.35 2,648,828 +0.13(+0.41%)
Aug 07, 2018 32.28 32.45 32.21 32.22 3,405,959 +0.42(+1.32%)
Aug 06, 2018 31.78 31.91 31.71 31.80 2,220,979 +0.06(+0.20%)
Aug 03, 2018 31.16 31.83 31.16 31.74 4,126,361 +0.18(+0.57%)
Aug 02, 2018 31.30 31.59 31.12 31.56 5,582,241 -0.39(-1.22%)
Aug 01, 2018 32.18 32.23 31.94 31.95 4,272,837 -0.39(-1.20%)
Jul 31, 2018 32.20 32.37 32.20 32.34 3,961,778 +0.40(+1.24%)
Jul 30, 2018 31.83 32.02 31.77 31.94 2,259,474 +0.25(+0.79%)
Jul 27, 2018 31.73 31.76 31.53 31.69 2,962,466 +0.31(+0.99%)
Jul 26, 2018 31.06 31.53 31.04 31.38 4,537,485 -0.12(-0.39%)
Jul 25, 2018 32.32 32.33 31.30 31.51 6,522,686 -0.54(-1.67%)
Jul 24, 2018 31.73 32.09 31.67 32.04 4,597,972 +0.21(+0.66%)
Jul 23, 2018 31.94 32.05 31.80 31.83 4,422,050 -0.72(-2.22%)
Jul 20, 2018 31.49 32.91 31.46 32.56 14,038,518 +0.92(+2.90%)
Jul 19, 2018 31.55 31.72 31.44 31.64 2,776,737 -0.22(-0.68%)
Jul 18, 2018 32.01 32.01 31.77 31.86 2,684,553 -0.13(-0.41%)
Jul 17, 2018 31.88 32.11 31.86 31.99 2,899,207 -0.05(-0.15%)
Jul 16, 2018 32.05 32.14 32.00 32.04 1,613,640 -0.42(-1.29%)
Jul 13, 2018 32.37 32.49 32.35 32.46 1,850,797 -0.01(-0.02%)
Jul 12, 2018 32.31 32.49 32.28 32.46 3,053,690 +0.51(+1.58%)
Jul 11, 2018 32.05 32.13 31.88 31.96 1,857,183 -0.26(-0.80%)
Jul 10, 2018 32.21 32.29 32.16 32.21 2,755,926 +0.33(+1.05%)
Jul 09, 2018 32.02 32.03 31.76 31.88 2,743,714 -0.02(-0.05%)
Jul 06, 2018 31.72 32.00 31.64 31.90 2,399,409 +0.23(+0.71%)
Jul 05, 2018 31.52 31.77 31.48 31.67 1,760,810 +0.06(+0.20%)
Jul 03, 2018 31.61 31.61 31.61 0 +0.41(+1.32%)
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.