Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 34.44 34.48 34.03 34.05 7,020,809 -0.57(-1.64%)
Sep 27, 2018 34.71 34.84 34.56 34.62 17,395,612 +0.45(+1.32%)
Sep 26, 2018 34.14 34.45 34.06 34.17 14,061,370 -0.04(-0.13%)
Sep 25, 2018 34.17 34.43 34.07 34.22 21,116,904 +0.81(+2.43%)
Sep 24, 2018 33.52 33.68 33.26 33.40 9,379,986 +0.41(+1.23%)
Sep 21, 2018 32.99 33.20 32.90 33.00 11,776,978 +0.07(+0.22%)
Sep 20, 2018 32.86 32.97 32.62 32.92 12,316,409 +0.44(+1.34%)
Sep 19, 2018 32.29 32.54 32.24 32.49 7,071,412 +0.31(+0.96%)
Sep 18, 2018 32.07 32.32 32.07 32.18 5,759,116 +0.24(+0.74%)
Sep 17, 2018 32.12 32.24 31.89 31.94 5,268,041 -0.01(-0.05%)
Sep 14, 2018 31.99 32.11 31.89 31.96 3,476,629 -0.12(-0.37%)
Sep 13, 2018 32.10 32.15 31.88 32.07 4,518,325 +0.23(+0.72%)
Sep 12, 2018 31.78 32.12 31.77 31.85 5,969,957 +0.34(+1.08%)
Sep 11, 2018 31.00 31.60 30.95 31.51 6,929,627 +0.41(+1.33%)
Sep 10, 2018 31.15 31.31 31.09 31.09 5,160,922 +0.04(+0.14%)
Sep 07, 2018 30.75 31.05 30.65 31.05 6,386,184 -0.13(-0.43%)
Sep 06, 2018 31.43 31.57 31.04 31.18 6,508,962 -0.42(-1.33%)
Sep 05, 2018 31.62 31.66 31.32 31.60 7,334,554 +0.04(+0.14%)
Sep 04, 2018 31.62 31.73 31.50 31.56 6,668,000 -0.12(-0.37%)
Aug 31, 2018 31.68 31.68 31.68 0 -0.52(-1.61%)
Aug 30, 2018 32.07 32.26 32.01 32.19 7,417,552 +0.14(+0.44%)
Aug 29, 2018 31.99 32.19 31.89 32.05 5,490,915 +0.10(+0.30%)
Aug 28, 2018 32.25 32.32 31.90 31.96 5,550,705 -0.45(-1.39%)
Aug 27, 2018 32.20 32.44 32.19 32.41 4,654,764 +0.33(+1.04%)
Aug 24, 2018 31.95 32.28 31.92 32.07 9,701,044 +0.35(+1.12%)
Aug 23, 2018 31.92 31.93 31.67 31.72 10,689,156 -0.03(-0.09%)
Aug 22, 2018 31.76 31.85 31.68 31.75 10,764,330 +0.38(+1.22%)
Aug 21, 2018 31.48 31.60 31.32 31.37 5,158,932 +0.06(+0.19%)
Aug 20, 2018 31.20 31.36 31.14 31.31 5,944,339 +0.35(+1.12%)
Aug 17, 2018 30.94 31.08 30.80 30.96 7,300,624 +0.14(+0.46%)
Aug 16, 2018 31.04 31.12 30.81 30.82 10,330,888 +0.14(+0.46%)
Aug 15, 2018 31.09 31.11 30.51 30.68 15,193,915 -0.80(-2.53%)
Aug 14, 2018 31.75 31.81 31.46 31.48 5,254,804 -0.05(-0.16%)
Aug 13, 2018 31.65 31.83 31.48 31.53 6,349,532 -0.23(-0.72%)
Aug 10, 2018 31.55 31.76 31.54 31.76 10,347,041 -0.40(-1.24%)
Aug 09, 2018 32.48 32.57 32.11 32.16 5,867,687 -0.36(-1.10%)
Aug 08, 2018 32.68 32.68 32.35 32.51 6,317,318 -0.07(-0.20%)
Aug 07, 2018 32.81 32.86 32.58 32.58 8,116,762 +0.43(+1.34%)
Aug 06, 2018 31.93 32.22 31.88 32.15 6,502,416 +0.12(+0.36%)
Aug 03, 2018 31.84 32.09 31.84 32.03 5,217,256 +0.15(+0.46%)
Aug 02, 2018 31.70 32.02 31.56 31.89 12,319,102 -0.55(-1.71%)
Aug 01, 2018 32.49 32.55 32.23 32.44 9,712,009 -0.41(-1.24%)
Jul 31, 2018 32.86 33.08 32.66 32.85 8,804,466 +0.50(+1.53%)
Jul 30, 2018 32.72 32.76 32.32 32.35 8,479,039 -0.07(-0.22%)
Jul 27, 2018 32.48 32.66 32.35 32.43 7,272,368 -0.01(-0.05%)
Jul 26, 2018 32.16 32.57 32.11 32.44 7,235,599 -0.37(-1.13%)
Jul 25, 2018 32.42 32.86 32.34 32.81 4,946,096 +0.16(+0.49%)
Jul 24, 2018 32.49 32.81 32.47 32.65 5,029,249 +0.42(+1.29%)
Jul 23, 2018 32.55 32.66 32.24 32.24 6,019,554 -0.21(-0.65%)
Jul 20, 2018 32.38 32.57 32.26 32.45 9,249,289 +0.07(+0.23%)
Jul 19, 2018 32.27 32.50 32.26 32.38 9,166,185 +0.14(+0.43%)
Jul 18, 2018 32.01 32.36 31.84 32.24 10,253,949 -0.13(-0.41%)
Jul 17, 2018 32.06 32.52 32.00 32.37 11,931,001 -0.14(-0.43%)
Jul 16, 2018 32.38 32.64 32.22 32.51 14,272,779 -0.55(-1.65%)
Jul 13, 2018 32.69 33.20 32.66 33.05 8,756,151 +0.01(+0.04%)
Jul 12, 2018 33.00 33.14 32.85 33.04 7,550,594 +0.15(+0.47%)
Jul 11, 2018 33.29 33.52 32.82 32.89 18,115,016 -1.39(-4.06%)
Jul 10, 2018 34.16 34.42 34.13 34.28 9,901,859 +0.33(+0.97%)
Jul 09, 2018 33.56 33.96 33.56 33.95 7,123,016 +0.48(+1.44%)
Jul 06, 2018 33.25 33.59 33.20 33.47 4,053,461 -0.04(-0.13%)
Jul 05, 2018 33.75 33.80 33.40 33.51 7,274,054 +0.07(+0.22%)
Jul 03, 2018 33.44 33.44 33.44 0 +0.51(+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.