Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.87 30.87 30.87 0 -0.50(-1.61%)
Aug 30, 2018 31.25 31.44 31.19 31.37 7,611,215 +0.14(+0.44%)
Aug 29, 2018 31.17 31.37 31.08 31.24 5,634,276 +0.09(+0.30%)
Aug 28, 2018 31.43 31.50 31.09 31.14 5,695,627 -0.44(-1.39%)
Aug 27, 2018 31.38 31.62 31.37 31.58 4,776,294 +0.32(+1.04%)
Aug 24, 2018 31.14 31.46 31.11 31.26 9,954,327 +0.35(+1.12%)
Aug 23, 2018 31.11 31.12 30.86 30.91 10,968,237 -0.03(-0.09%)
Aug 22, 2018 30.96 31.04 30.87 30.94 11,045,373 +0.37(+1.22%)
Aug 21, 2018 30.68 30.80 30.52 30.57 5,293,626 +0.06(+0.19%)
Aug 20, 2018 30.40 30.56 30.35 30.51 6,099,538 +0.34(+1.12%)
Aug 17, 2018 30.16 30.29 30.02 30.17 7,491,234 +0.14(+0.46%)
Aug 16, 2018 30.25 30.33 30.02 30.03 10,600,615 +0.14(+0.46%)
Aug 15, 2018 30.30 30.32 29.73 29.90 15,590,609 -0.78(-2.53%)
Aug 14, 2018 30.94 31.00 30.66 30.68 5,392,001 -0.05(-0.16%)
Aug 13, 2018 30.85 31.02 30.68 30.73 6,515,311 -0.22(-0.72%)
Aug 10, 2018 30.75 30.95 30.73 30.95 10,617,189 -0.39(-1.24%)
Aug 09, 2018 31.65 31.74 31.29 31.34 6,020,885 -0.35(-1.10%)
Aug 08, 2018 31.85 31.85 31.53 31.69 6,482,255 -0.06(-0.20%)
Aug 07, 2018 31.97 32.02 31.75 31.75 8,328,681 +0.42(+1.34%)
Aug 06, 2018 31.12 31.40 31.07 31.33 6,672,186 +0.11(+0.36%)
Aug 03, 2018 31.03 31.27 31.03 31.22 5,353,472 +0.14(+0.46%)
Aug 02, 2018 30.89 31.20 30.76 31.08 12,640,738 -0.54(-1.71%)
Aug 01, 2018 31.67 31.72 31.41 31.62 9,965,577 -0.40(-1.24%)
Jul 31, 2018 32.02 32.24 31.83 32.01 9,034,340 +0.48(+1.53%)
Jul 30, 2018 31.89 31.93 31.50 31.53 8,700,415 -0.07(-0.22%)
Jul 27, 2018 31.66 31.83 31.53 31.60 7,462,240 -0.01(-0.04%)
Jul 26, 2018 31.35 31.75 31.30 31.62 7,424,512 -0.36(-1.13%)
Jul 25, 2018 31.59 32.03 31.52 31.98 5,075,232 +0.16(+0.49%)
Jul 24, 2018 31.67 31.97 31.64 31.82 5,160,556 +0.40(+1.29%)
Jul 23, 2018 31.72 31.83 31.42 31.42 6,176,717 -0.21(-0.65%)
Jul 20, 2018 31.55 31.74 31.44 31.62 9,490,776 +0.07(+0.23%)
Jul 19, 2018 31.45 31.67 31.44 31.55 9,405,502 +0.13(+0.43%)
Jul 18, 2018 31.20 31.54 31.03 31.42 10,521,666 -0.13(-0.41%)
Jul 17, 2018 31.25 31.70 31.18 31.54 12,242,504 -0.13(-0.43%)
Jul 16, 2018 31.56 31.81 31.40 31.68 14,645,423 -0.53(-1.65%)
Jul 13, 2018 31.86 32.35 31.83 32.21 8,984,763 +0.01(+0.04%)
Jul 12, 2018 32.16 32.30 32.01 32.20 7,747,730 +0.15(+0.46%)
Jul 11, 2018 32.45 32.67 31.98 32.05 18,587,976 -1.36(-4.06%)
Jul 10, 2018 33.29 33.55 33.26 33.40 10,160,384 +0.32(+0.97%)
Jul 09, 2018 32.71 33.09 32.70 33.09 7,308,989 +0.47(+1.44%)
Jul 06, 2018 32.40 32.74 32.35 32.62 4,159,292 -0.04(-0.13%)
Jul 05, 2018 32.89 32.94 32.55 32.66 7,463,970 +0.07(+0.22%)
Jul 03, 2018 32.59 32.59 32.59 0 +0.50(+1.55%)
Jul 02, 2018 32.15 32.18 31.91 32.09 5,844,959 -0.33(-1.01%)
Jun 29, 2018 32.50 32.76 32.41 32.42 5,968,092 -0.01(-0.02%)
Jun 28, 2018 32.23 32.55 32.08 32.43 6,543,708 +0.16(+0.51%)
Jun 27, 2018 32.53 32.78 32.20 32.26 14,973,922 +0.39(+1.22%)
Jun 26, 2018 31.94 32.02 31.60 31.87 11,738,520 +0.46(+1.47%)
Jun 25, 2018 31.89 31.94 31.27 31.41 8,813,617 -1.09(-3.36%)
Jun 22, 2018 32.53 32.78 32.45 32.50 12,509,565 +1.15(+3.67%)
Jun 21, 2018 31.67 31.69 31.32 31.35 7,065,924 -0.43(-1.34%)
Jun 20, 2018 32.08 32.11 31.59 31.78 8,346,177 -0.28(-0.86%)
Jun 19, 2018 31.91 32.10 31.78 32.06 6,448,475 -0.14(-0.44%)
Jun 18, 2018 31.97 32.36 31.96 32.20 7,298,807 +0.16(+0.49%)
Jun 15, 2018 32.97 31.97 32.04 10,642,964 -0.93(-2.82%)
Jun 14, 2018 33.02 33.31 32.90 32.97 7,937,339 +0.31(+0.93%)
Jun 13, 2018 32.65 32.81 32.51 32.67 11,487,210 -0.08(-0.24%)
Jun 12, 2018 33.16 33.21 32.52 32.74 15,668,797 -0.71(-2.12%)
Jun 11, 2018 33.34 33.60 33.25 33.45 5,238,976 +0.06(+0.17%)
Jun 08, 2018 33.59 33.65 33.14 33.40 6,690,585 -0.11(-0.34%)
Jun 07, 2018 33.35 33.77 33.22 33.51 14,792,133 +0.65(+1.99%)
Jun 06, 2018 32.74 32.86 7,534,701 -0.01(-0.02%)
Jun 05, 2018 32.66 33.01 32.55 32.87 7,800,715 +0.23(+0.72%)
Jun 04, 2018 32.89 32.98 32.60 32.63 7,129,290 +0.03(+0.09%)
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.