Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 33.45 33.68 33.22 33.31 289,700 -0.27(-0.80%)
Sep 27, 2018 34.02 34.23 33.28 33.58 307,879 -0.39(-1.15%)
Sep 26, 2018 34.19 34.43 33.77 33.97 150,882 -0.22(-0.64%)
Sep 25, 2018 34.23 34.47 33.95 34.19 230,298 -0.02(-0.06%)
Sep 24, 2018 34.72 34.72 33.77 34.21 168,620 -0.54(-1.55%)
Sep 21, 2018 35.56 35.90 34.69 34.75 439,100 -0.73(-2.06%)
Sep 20, 2018 34.89 35.49 34.64 35.48 181,260 +0.90(+2.60%)
Sep 19, 2018 35.37 35.64 34.55 34.58 185,892 -0.70(-1.98%)
Sep 18, 2018 35.41 35.62 34.32 35.28 228,683 +0.97(+2.83%)
Sep 17, 2018 34.62 34.64 34.24 34.31 131,663 -0.34(-0.98%)
Sep 14, 2018 34.31 34.85 34.11 34.65 157,300 +0.34(+0.99%)
Sep 13, 2018 33.97 34.33 33.82 34.31 129,827 +0.52(+1.54%)
Sep 12, 2018 33.74 34.07 33.48 33.79 216,120 -0.05(-0.15%)
Sep 11, 2018 33.64 34.02 33.34 33.84 116,124 +0.02(+0.06%)
Sep 10, 2018 33.61 34.02 33.56 33.82 153,079 +0.40(+1.20%)
Sep 07, 2018 33.58 33.58 33.07 33.42 129,600 -0.22(-0.65%)
Sep 06, 2018 34.00 34.31 33.49 33.64 158,136 -0.31(-0.91%)
Sep 05, 2018 33.38 33.95 33.16 33.95 213,257 +0.49(+1.46%)
Sep 04, 2018 33.94 33.94 33.08 33.46 197,113 -0.53(-1.56%)
Aug 31, 2018 33.99 33.99 33.99 0 -0.24(-0.70%)
Aug 30, 2018 34.29 34.56 33.93 34.23 143,506 -0.12(-0.35%)
Aug 29, 2018 34.24 34.48 33.93 34.35 187,412 +0.16(+0.47%)
Aug 28, 2018 34.17 34.38 33.79 34.19 160,086 +0.05(+0.15%)
Aug 27, 2018 34.55 34.81 34.07 34.14 197,577 -0.21(-0.61%)
Aug 24, 2018 34.39 34.62 34.18 34.35 191,900 +0.11(+0.32%)
Aug 23, 2018 34.55 34.55 33.95 34.24 99,743 -0.33(-0.95%)
Aug 22, 2018 35.33 35.48 34.43 34.57 152,356 -0.78(-2.21%)
Aug 21, 2018 34.79 35.59 34.79 35.35 161,323 +0.64(+1.84%)
Aug 20, 2018 34.77 35.12 34.45 34.71 162,039 +0.08(+0.23%)
Aug 17, 2018 34.17 34.67 34.02 34.63 105,300 +0.37(+1.08%)
Aug 16, 2018 34.16 34.45 33.99 34.26 112,109 +0.33(+0.97%)
Aug 15, 2018 34.72 34.72 33.69 33.93 146,202 -0.98(-2.81%)
Aug 14, 2018 34.90 35.25 34.83 34.91 66,938 +0.11(+0.32%)
Aug 13, 2018 34.81 35.12 34.38 34.80 128,389 +0.00(+0.00%)
Aug 10, 2018 35.45 35.57 34.79 34.80 118,300 -0.86(-2.41%)
Aug 09, 2018 35.81 35.95 35.63 35.66 110,834 -0.16(-0.45%)
Aug 08, 2018 36.61 36.61 35.75 35.82 138,340 -0.78(-2.13%)
Aug 07, 2018 36.89 37.30 36.58 36.60 254,372 -0.15(-0.41%)
Aug 06, 2018 36.59 36.89 36.13 36.75 265,446 +0.26(+0.71%)
Aug 03, 2018 39.28 39.28 36.06 36.49 246,100 -0.26(-0.71%)
Aug 02, 2018 36.57 37.06 36.45 36.75 222,014 +0.00(+0.00%)
Aug 01, 2018 37.10 37.17 36.63 36.75 269,828 -0.35(-0.94%)
Jul 31, 2018 36.43 37.36 36.35 37.10 481,488 +0.90(+2.49%)
Jul 30, 2018 36.51 36.74 36.17 36.20 134,169 -0.29(-0.79%)
Jul 27, 2018 36.95 37.09 36.39 36.49 118,300 -0.45(-1.22%)
Jul 26, 2018 36.15 37.14 36.15 36.94 196,799 +0.84(+2.33%)
Jul 25, 2018 36.02 36.26 35.51 36.10 118,641 +0.06(+0.17%)
Jul 24, 2018 35.90 36.19 35.77 36.04 150,042 +0.42(+1.18%)
Jul 23, 2018 36.19 36.19 35.57 35.62 77,248 -0.68(-1.87%)
Jul 20, 2018 36.58 36.69 36.28 36.30 93,344 -0.25(-0.68%)
Jul 19, 2018 36.38 36.67 36.16 36.55 320,167 +0.02(+0.05%)
Jul 18, 2018 36.62 36.83 36.38 36.53 167,285 -0.15(-0.41%)
Jul 17, 2018 36.12 36.72 36.07 36.68 99,521 +0.48(+1.33%)
Jul 16, 2018 36.65 36.70 36.07 36.20 184,694 -0.41(-1.12%)
Jul 13, 2018 36.09 36.88 36.03 36.61 187,949 +0.47(+1.30%)
Jul 12, 2018 36.49 36.49 35.81 36.14 187,415 -0.10(-0.28%)
Jul 11, 2018 36.35 36.64 35.90 36.24 315,792 -0.51(-1.39%)
Jul 10, 2018 36.79 37.03 36.38 36.75 547,027 -0.14(-0.38%)
Jul 09, 2018 36.66 37.01 36.54 36.89 371,242 +0.41(+1.12%)
Jul 06, 2018 36.45 36.54 36.22 36.48 111,438 +0.03(+0.08%)
Jul 05, 2018 36.28 36.45 35.83 36.45 215,980 +0.45(+1.25%)
Jul 03, 2018 36.00 36.00 36.00 0 +0.81(+2.30%)
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.