Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 33.56 33.61 33.17 33.19 7,203,519 -0.55(-1.64%)
Sep 27, 2018 33.83 33.95 33.68 33.74 17,848,314 +0.44(+1.32%)
Sep 26, 2018 33.27 33.58 33.20 33.31 14,427,303 -0.04(-0.13%)
Sep 25, 2018 33.31 33.55 33.21 33.35 21,666,450 +0.79(+2.43%)
Sep 24, 2018 32.67 32.82 32.41 32.56 9,624,091 +0.40(+1.23%)
Sep 21, 2018 32.15 32.36 32.07 32.16 12,083,461 +0.07(+0.22%)
Sep 20, 2018 32.02 32.13 31.79 32.09 12,636,931 +0.42(+1.34%)
Sep 19, 2018 31.47 31.71 31.43 31.66 7,255,438 +0.30(+0.96%)
Sep 18, 2018 31.25 31.50 31.25 31.36 5,908,991 +0.23(+0.74%)
Sep 17, 2018 31.30 31.42 31.08 31.13 5,405,136 -0.01(-0.05%)
Sep 14, 2018 31.18 31.30 31.08 31.15 3,567,105 -0.12(-0.37%)
Sep 13, 2018 31.28 31.33 31.07 31.26 4,635,910 +0.22(+0.72%)
Sep 12, 2018 30.97 31.30 30.97 31.04 6,125,319 +0.33(+1.08%)
Sep 11, 2018 30.21 30.80 30.17 30.71 7,109,963 +0.40(+1.33%)
Sep 10, 2018 30.36 30.52 30.30 30.30 5,295,230 +0.04(+0.14%)
Sep 07, 2018 29.97 30.26 29.87 30.26 6,552,378 -0.13(-0.43%)
Sep 06, 2018 30.63 30.77 30.25 30.39 6,678,351 -0.41(-1.33%)
Sep 05, 2018 30.81 30.86 30.53 30.80 7,525,428 +0.04(+0.14%)
Sep 04, 2018 30.81 30.93 30.70 30.76 6,841,528 -0.12(-0.37%)
Aug 31, 2018 30.87 30.87 30.87 0 -0.50(-1.61%)
Aug 30, 2018 31.25 31.44 31.20 31.38 7,610,586 +0.14(+0.44%)
Aug 29, 2018 31.17 31.37 31.08 31.24 5,633,811 +0.09(+0.30%)
Aug 28, 2018 31.43 31.50 31.09 31.15 5,695,156 -0.44(-1.39%)
Aug 27, 2018 31.38 31.62 31.37 31.59 4,775,900 +0.32(+1.04%)
Aug 24, 2018 31.14 31.46 31.11 31.26 9,953,504 +0.35(+1.12%)
Aug 23, 2018 31.11 31.12 30.86 30.92 10,967,330 -0.03(-0.09%)
Aug 22, 2018 30.96 31.04 30.88 30.94 11,044,460 +0.37(+1.22%)
Aug 21, 2018 30.68 30.80 30.53 30.57 5,293,188 +0.06(+0.19%)
Aug 20, 2018 30.40 30.56 30.35 30.51 6,099,034 +0.34(+1.12%)
Aug 17, 2018 30.16 30.29 30.02 30.17 7,490,615 +0.14(+0.46%)
Aug 16, 2018 30.25 30.33 30.03 30.04 10,599,739 +0.14(+0.46%)
Aug 15, 2018 30.30 30.32 29.73 29.90 15,589,321 -0.78(-2.53%)
Aug 14, 2018 30.94 31.01 30.66 30.68 5,391,555 -0.05(-0.16%)
Aug 13, 2018 30.85 31.03 30.68 30.73 6,514,773 -0.22(-0.72%)
Aug 10, 2018 30.75 30.95 30.74 30.95 10,616,312 -0.39(-1.24%)
Aug 09, 2018 31.66 31.74 31.30 31.34 6,020,388 -0.35(-1.10%)
Aug 08, 2018 31.85 31.85 31.53 31.69 6,481,720 -0.06(-0.20%)
Aug 07, 2018 31.97 32.02 31.75 31.75 8,327,993 +0.42(+1.34%)
Aug 06, 2018 31.12 31.41 31.07 31.33 6,671,635 +0.11(+0.36%)
Aug 03, 2018 31.03 31.28 31.03 31.22 5,353,030 +0.14(+0.46%)
Aug 02, 2018 30.89 31.21 30.76 31.08 12,639,695 -0.54(-1.71%)
Aug 01, 2018 31.67 31.72 31.41 31.62 9,964,754 -0.40(-1.24%)
Jul 31, 2018 32.02 32.24 31.83 32.02 9,033,594 +0.48(+1.53%)
Jul 30, 2018 31.89 31.93 31.50 31.53 8,699,698 -0.07(-0.22%)
Jul 27, 2018 31.66 31.83 31.53 31.60 7,461,625 -0.01(-0.04%)
Jul 26, 2018 31.35 31.75 31.30 31.62 7,423,899 -0.36(-1.13%)
Jul 25, 2018 31.60 32.03 31.52 31.98 5,074,813 +0.16(+0.49%)
Jul 24, 2018 31.67 31.97 31.64 31.82 5,160,130 +0.40(+1.29%)
Jul 23, 2018 31.72 31.83 31.42 31.42 6,176,207 -0.21(-0.65%)
Jul 20, 2018 31.55 31.75 31.44 31.63 9,489,992 +0.07(+0.23%)
Jul 19, 2018 31.45 31.68 31.44 31.55 9,404,726 +0.13(+0.43%)
Jul 18, 2018 31.20 31.54 31.04 31.42 10,520,798 -0.13(-0.41%)
Jul 17, 2018 31.25 31.70 31.19 31.55 12,241,494 -0.13(-0.43%)
Jul 16, 2018 31.56 31.82 31.40 31.68 14,644,215 -0.53(-1.65%)
Jul 13, 2018 31.86 32.35 31.83 32.21 8,984,021 +0.01(+0.04%)
Jul 12, 2018 32.17 32.30 32.02 32.20 7,747,091 +0.15(+0.47%)
Jul 11, 2018 32.45 32.67 31.99 32.05 18,586,442 -1.36(-4.06%)
Jul 10, 2018 33.29 33.55 33.27 33.41 10,159,546 +0.32(+0.97%)
Jul 09, 2018 32.71 33.10 32.70 33.09 7,308,385 +0.47(+1.44%)
Jul 06, 2018 32.41 32.74 32.35 32.62 4,158,949 -0.04(-0.13%)
Jul 05, 2018 32.90 32.95 32.55 32.66 7,463,354 +0.07(+0.22%)
Jul 03, 2018 32.59 32.59 32.59 0 +0.50(+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.