Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.28 31.28 31.28 0 -0.57(-1.79%)
Aug 30, 2018 31.82 32.00 31.76 31.85 1,823,592 -0.27(-0.84%)
Aug 29, 2018 31.90 32.14 31.89 32.12 2,303,956 +0.17(+0.53%)
Aug 28, 2018 31.91 31.97 31.86 31.95 2,351,292 -0.09(-0.29%)
Aug 27, 2018 31.99 32.05 31.90 32.04 2,188,819 +0.16(+0.51%)
Aug 24, 2018 31.83 31.89 31.72 31.88 1,710,003 +0.09(+0.29%)
Aug 23, 2018 31.96 31.96 31.67 31.79 3,397,092 -0.29(-0.91%)
Aug 22, 2018 32.20 32.27 32.04 32.08 2,056,754 +0.03(+0.10%)
Aug 21, 2018 32.26 32.27 32.01 32.05 2,872,121 +0.13(+0.41%)
Aug 20, 2018 31.83 32.03 31.82 31.92 2,656,550 +0.06(+0.19%)
Aug 17, 2018 31.59 31.88 31.57 31.86 2,425,030 +0.32(+1.03%)
Aug 16, 2018 31.42 31.66 31.39 31.53 3,371,832 +0.29(+0.91%)
Aug 15, 2018 31.12 31.33 30.98 31.25 4,503,991 +0.51(+1.66%)
Aug 14, 2018 30.98 31.00 30.71 30.74 2,215,141 +0.02(+0.08%)
Aug 13, 2018 30.78 30.84 30.62 30.71 4,261,238 -0.29(-0.95%)
Aug 10, 2018 31.08 31.17 30.92 31.01 2,854,409 -0.55(-1.74%)
Aug 09, 2018 31.61 31.72 31.52 31.56 2,499,883 -0.19(-0.61%)
Aug 08, 2018 31.63 31.82 31.53 31.75 2,699,449 +0.13(+0.41%)
Aug 07, 2018 31.68 31.84 31.60 31.62 3,471,049 +0.41(+1.32%)
Aug 06, 2018 31.18 31.31 31.11 31.21 2,263,423 +0.06(+0.20%)
Aug 03, 2018 30.58 31.23 30.58 31.14 4,205,219 +0.18(+0.57%)
Aug 02, 2018 30.72 31.00 30.53 30.97 5,688,922 -0.38(-1.22%)
Aug 01, 2018 31.58 31.63 31.34 31.35 4,354,494 -0.38(-1.20%)
Jul 31, 2018 31.59 31.76 31.59 31.73 4,037,490 +0.39(+1.24%)
Jul 30, 2018 31.24 31.42 31.18 31.34 2,302,654 +0.24(+0.78%)
Jul 27, 2018 31.14 31.16 30.94 31.10 3,019,081 +0.31(+0.99%)
Jul 26, 2018 30.48 30.94 30.46 30.79 4,624,200 -0.12(-0.39%)
Jul 25, 2018 31.71 31.72 30.71 30.92 6,647,340 -0.53(-1.67%)
Jul 24, 2018 31.14 31.49 31.08 31.44 4,685,842 +0.21(+0.66%)
Jul 23, 2018 31.34 31.45 31.21 31.24 4,506,558 -0.71(-2.22%)
Jul 20, 2018 30.90 32.29 30.87 31.95 14,306,804 +0.90(+2.90%)
Jul 19, 2018 30.95 31.13 30.85 31.05 2,829,802 -0.21(-0.68%)
Jul 18, 2018 31.41 31.41 31.17 31.26 2,735,856 -0.13(-0.41%)
Jul 17, 2018 31.28 31.50 31.27 31.39 2,954,613 -0.05(-0.15%)
Jul 16, 2018 31.45 31.54 31.40 31.43 1,644,478 -0.41(-1.29%)
Jul 13, 2018 31.76 31.88 31.75 31.85 1,886,167 -0.01(-0.02%)
Jul 12, 2018 31.70 31.88 31.68 31.85 3,112,048 +0.50(+1.58%)
Jul 11, 2018 31.45 31.53 31.28 31.36 1,892,675 -0.25(-0.80%)
Jul 10, 2018 31.60 31.69 31.55 31.61 2,808,593 +0.33(+1.05%)
Jul 09, 2018 31.42 31.43 31.17 31.28 2,796,149 -0.02(-0.05%)
Jul 06, 2018 31.13 31.40 31.04 31.30 2,445,263 +0.22(+0.71%)
Jul 05, 2018 30.93 31.18 30.89 31.08 1,794,460 +0.06(+0.20%)
Jul 03, 2018 31.02 31.02 31.02 0 +0.40(+1.32%)
Jul 02, 2018 30.55 30.63 30.26 30.61 3,344,968 -0.14(-0.47%)
Jun 29, 2018 31.00 30.72 30.76 3,095,053 +0.56(+1.87%)
Jun 28, 2018 30.20 30.29 30.09 30.19 3,432,740 -0.02(-0.05%)
Jun 27, 2018 30.43 30.60 30.21 30.21 2,662,824 -0.35(-1.15%)
Jun 26, 2018 30.58 30.62 30.42 30.56 2,851,138 +0.10(+0.33%)
Jun 25, 2018 30.70 30.72 30.39 30.46 3,589,153 -0.74(-2.37%)
Jun 22, 2018 31.16 31.37 31.12 31.20 2,093,260 +0.06(+0.20%)
Jun 21, 2018 31.15 31.23 31.02 31.14 2,290,631 -0.17(-0.54%)
Jun 20, 2018 31.50 31.50 31.12 31.31 3,066,312 -0.01(-0.02%)
Jun 19, 2018 31.07 31.33 31.02 31.31 2,180,425 -0.18(-0.56%)
Jun 18, 2018 31.31 31.50 31.19 31.49 2,065,043 -0.13(-0.41%)
Jun 15, 2018 32.00 31.45 31.62 3,193,550 -0.38(-1.19%)
Jun 14, 2018 32.06 32.32 31.87 32.00 4,593,887 +0.61(+1.94%)
Jun 13, 2018 31.42 31.59 31.29 31.39 2,403,842 -0.05(-0.15%)
Jun 12, 2018 31.49 31.67 31.41 31.43 2,692,573 +0.01(+0.02%)
Jun 11, 2018 31.26 31.46 31.20 31.43 2,093,722 +0.13(+0.41%)
Jun 08, 2018 31.28 31.34 31.16 31.30 2,337,209 +0.22(+0.71%)
Jun 07, 2018 31.11 31.24 30.96 31.08 1,906,755 +0.05(+0.17%)
Jun 06, 2018 31.09 31.02 2,492,871 +0.14(+0.47%)
Jun 05, 2018 30.85 30.97 30.79 30.88 2,547,604 -0.18(-0.57%)
Jun 04, 2018 31.20 31.24 30.92 31.05 2,149,979 -0.04(-0.12%)
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.