Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.84 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 36.34 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 36.27 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%)
Jul 02, 2018 34.76 35.23 34.38 35.19 229,628 +0.14(+0.40%)
Jun 29, 2018 35.20 35.64 35.04 35.05 124,464 -0.05(-0.14%)
Jun 28, 2018 35.18 35.39 34.74 35.10 131,693 -0.14(-0.40%)
Jun 27, 2018 35.80 36.21 35.22 35.24 134,260 -0.46(-1.29%)
Jun 26, 2018 35.34 35.99 35.25 35.70 113,620 +0.49(+1.39%)
Jun 25, 2018 35.29 35.56 34.82 35.21 286,701 -0.27(-0.76%)
Jun 22, 2018 35.41 35.86 35.02 35.48 596,260 +0.39(+1.11%)
Jun 21, 2018 36.09 36.09 34.88 35.09 237,759 -1.04(-2.88%)
Jun 20, 2018 36.49 36.72 36.12 36.13 148,505 -0.22(-0.61%)
Jun 19, 2018 36.50 36.63 35.82 36.35 163,621 -0.51(-1.38%)
Jun 18, 2018 36.60 36.95 36.44 36.86 188,766 +0.00(+0.00%)
Jun 15, 2018 37.56 36.67 36.86 417,438 -0.70(-1.86%)
Jun 14, 2018 37.73 37.96 37.22 37.56 188,296 +0.00(+0.00%)
Jun 13, 2018 37.68 37.94 37.52 37.56 353,452 -0.19(-0.50%)
Jun 12, 2018 37.47 37.78 36.80 37.75 225,293 +0.40(+1.07%)
Jun 11, 2018 36.34 37.50 36.34 37.35 479,976 +1.20(+3.32%)
Jun 08, 2018 35.42 36.21 35.42 36.15 245,108 +0.75(+2.12%)
Jun 07, 2018 35.55 35.59 34.75 35.40 169,776 +0.16(+0.45%)
Jun 06, 2018 35.27 34.98 35.24 180,881 +0.05(+0.14%)
Jun 05, 2018 34.92 35.27 34.88 35.19 201,434 +0.29(+0.83%)
Jun 04, 2018 34.37 34.93 34.30 34.90 178,543 +0.68(+1.99%)
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.