Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.81 31.81 31.81 0 +0.02(+0.05%)
Aug 30, 2018 31.59 32.10 31.57 31.80 19,831,020 +0.00(+0.00%)
Aug 29, 2018 31.80 31.89 31.55 31.80 19,545,808 +0.00(+0.00%)
Aug 28, 2018 31.88 32.01 31.66 31.80 24,606,094 -0.06(-0.19%)
Aug 27, 2018 32.58 32.66 31.65 31.86 30,319,444 -0.63(-1.93%)
Aug 24, 2018 32.51 32.56 32.18 32.49 26,822,962 +0.15(+0.47%)
Aug 23, 2018 32.27 32.43 32.15 32.33 26,043,042 +0.10(+0.31%)
Aug 22, 2018 32.30 32.44 32.04 32.23 18,575,806 -0.07(-0.21%)
Aug 21, 2018 32.43 32.52 32.17 32.30 23,071,944 -0.13(-0.40%)
Aug 20, 2018 32.33 32.77 32.25 32.43 27,885,486 +0.18(+0.57%)
Aug 17, 2018 31.78 32.33 31.77 32.25 32,083,876 +0.51(+1.62%)
Aug 16, 2018 31.59 31.77 31.47 31.74 20,378,400 +0.20(+0.63%)
Aug 15, 2018 31.26 31.60 31.15 31.54 27,771,996 +0.34(+1.11%)
Aug 14, 2018 31.29 31.44 31.06 31.19 21,467,232 -0.08(-0.24%)
Aug 13, 2018 31.38 31.58 31.27 31.27 24,592,392 -0.09(-0.29%)
Aug 10, 2018 31.27 31.65 31.18 31.36 22,528,746 -0.05(-0.17%)
Aug 09, 2018 31.64 31.70 31.27 31.41 24,914,466 -0.31(-0.99%)
Aug 08, 2018 31.19 31.91 31.09 31.73 31,992,702 +0.44(+1.40%)
Aug 07, 2018 31.30 31.61 31.25 31.29 23,438,214 -0.15(-0.49%)
Aug 06, 2018 30.92 31.58 30.90 31.45 34,023,312 +0.38(+1.23%)
Aug 03, 2018 30.36 31.15 30.26 31.06 33,888,720 +0.68(+2.24%)
Aug 02, 2018 30.36 30.82 30.29 30.38 39,474,576 -0.21(-0.70%)
Aug 01, 2018 30.11 30.63 30.04 30.59 40,870,020 +0.26(+0.85%)
Jul 31, 2018 29.03 30.38 28.98 30.34 63,484,664 +1.02(+3.47%)
Jul 30, 2018 29.14 29.39 29.01 29.32 27,448,210 +0.14(+0.47%)
Jul 27, 2018 28.95 29.24 28.92 29.18 27,664,720 +0.19(+0.66%)
Jul 26, 2018 28.90 29.15 28.90 28.99 31,020,304 +0.13(+0.45%)
Jul 25, 2018 28.62 28.92 28.54 28.86 21,444,402 +0.22(+0.77%)
Jul 24, 2018 28.39 28.68 28.31 28.64 22,231,930 +0.37(+1.32%)
Jul 23, 2018 28.37 28.50 28.22 28.27 26,041,154 -0.09(-0.32%)
Jul 20, 2018 28.26 28.36 28.20 28.36 19,471,300 -0.02(-0.08%)
Jul 19, 2018 28.45 28.54 28.35 28.38 20,726,002 -0.23(-0.80%)
Jul 18, 2018 28.56 28.67 28.48 28.61 25,979,196 +0.01(+0.03%)
Jul 17, 2018 28.46 28.70 28.45 28.60 19,655,988 +0.21(+0.72%)
Jul 16, 2018 28.48 28.52 28.33 28.40 22,339,278 -0.11(-0.40%)
Jul 13, 2018 28.49 28.56 28.28 28.51 19,028,304 +0.01(+0.03%)
Jul 12, 2018 28.42 28.54 28.27 28.51 21,195,336 +0.24(+0.83%)
Jul 11, 2018 28.30 28.42 28.23 28.27 22,212,392 -0.17(-0.59%)
Jul 10, 2018 28.49 28.26 28.44 25,273,682 +0.21(+0.73%)
Jul 09, 2018 28.32 28.47 28.12 28.23 27,875,068 +0.04(+0.13%)
Jul 06, 2018 28.11 28.29 28.02 28.19 29,678,146 +0.18(+0.65%)
Jul 05, 2018 28.04 27.74 28.01 25,444,240 +0.40(+1.43%)
Jul 03, 2018 27.62 27.62 27.62 0 +0.02(+0.06%)
Jul 02, 2018 27.35 27.63 27.35 27.60 18,177,858 +0.04(+0.14%)
Jun 29, 2018 27.69 27.79 27.56 27.56 26,238,858 -0.06(-0.22%)
Jun 28, 2018 27.43 27.72 27.43 27.62 20,610,678 +0.11(+0.41%)
Jun 27, 2018 27.58 27.77 27.49 27.51 36,710,076 -0.13(-0.47%)
Jun 26, 2018 27.65 27.80 27.58 27.64 31,758,404 +0.00(+0.00%)
Jun 25, 2018 27.59 27.70 27.45 27.64 25,505,904 -0.10(-0.36%)
Jun 22, 2018 27.72 27.83 27.65 27.74 35,029,548 +0.16(+0.58%)
Jun 21, 2018 27.56 27.62 27.46 27.58 21,094,700 -0.12(-0.44%)
Jun 20, 2018 27.57 27.79 27.51 27.70 26,653,042 +0.18(+0.66%)
Jun 19, 2018 27.27 27.62 27.25 27.52 23,083,366 +0.05(+0.17%)
Jun 18, 2018 27.45 27.52 27.15 27.47 30,149,946 -0.15(-0.55%)
Jun 15, 2018 27.47 27.38 27.62 61,386,832 +0.15(+0.55%)
Jun 14, 2018 27.52 27.64 27.39 27.47 24,924,472 -0.05(-0.17%)
Jun 13, 2018 27.63 27.74 27.50 27.52 20,017,160 -0.06(-0.22%)
Jun 12, 2018 27.65 27.65 27.46 27.58 20,445,076 +0.00(+0.00%)
Jun 11, 2018 27.96 27.96 27.56 27.58 24,357,934 -0.28(-1.01%)
Jun 08, 2018 27.75 27.89 27.69 27.86 20,547,336 +0.14(+0.49%)
Jun 07, 2018 27.72 27.80 27.63 27.72 21,333,306 +0.08(+0.30%)
Jun 06, 2018 27.78 27.64 24,185,958 -0.05(-0.16%)
Jun 05, 2018 27.74 27.84 27.61 27.69 26,819,170 -0.01(-0.03%)
Jun 04, 2018 27.66 27.78 27.53 27.69 23,746,122 +0.15(+0.55%)
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.