Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 31.25 31.89 31.15 31.53 1,086,100 +0.09(+0.29%)
Sep 27, 2018 30.43 31.52 30.43 31.44 1,339,858 +1.15(+3.80%)
Sep 26, 2018 31.06 31.20 30.24 30.29 1,323,933 -0.64(-2.07%)
Sep 25, 2018 30.85 31.16 30.49 30.93 1,322,034 +0.08(+0.26%)
Sep 24, 2018 32.97 33.02 30.81 30.85 1,965,638 -2.19(-6.63%)
Sep 21, 2018 33.67 33.77 32.92 33.04 1,952,800 -0.65(-1.93%)
Sep 20, 2018 33.24 33.97 33.20 33.69 1,281,064 +0.68(+2.06%)
Sep 19, 2018 32.59 33.04 32.37 33.01 997,009 +0.40(+1.23%)
Sep 18, 2018 31.57 32.72 31.57 32.61 1,104,535 +1.05(+3.33%)
Sep 17, 2018 31.91 32.29 31.19 31.56 1,954,683 -0.37(-1.16%)
Sep 14, 2018 32.88 33.32 31.82 31.93 1,278,800 -1.03(-3.12%)
Sep 13, 2018 33.18 33.20 32.29 32.96 1,130,277 -0.05(-0.15%)
Sep 12, 2018 32.75 33.29 32.25 33.01 1,581,899 +0.26(+0.79%)
Sep 11, 2018 32.23 33.01 31.81 32.75 2,601,011 +0.25(+0.77%)
Sep 10, 2018 32.58 33.12 32.26 32.50 1,621,007 +0.06(+0.18%)
Sep 07, 2018 33.18 33.60 31.50 32.44 6,150,200 -1.56(-4.59%)
Sep 06, 2018 35.70 35.86 33.78 34.00 947,169 -1.56(-4.39%)
Sep 05, 2018 35.22 35.90 35.03 35.56 689,754 -0.08(-0.22%)
Sep 04, 2018 34.40 35.67 34.18 35.64 967,597 +1.23(+3.57%)
Aug 31, 2018 34.41 34.41 34.41 0 -1.35(-3.78%)
Aug 30, 2018 36.90 37.81 34.98 35.76 3,293,085 -1.51(-4.05%)
Aug 29, 2018 37.13 37.62 36.88 37.27 1,916,365 +0.26(+0.70%)
Aug 28, 2018 37.20 37.40 35.88 37.01 683,069 -0.23(-0.62%)
Aug 27, 2018 37.45 37.58 36.87 37.24 692,503 +0.19(+0.51%)
Aug 24, 2018 36.72 37.51 36.70 37.05 442,100 +0.29(+0.79%)
Aug 23, 2018 36.00 37.00 36.00 36.76 563,656 +0.78(+2.17%)
Aug 22, 2018 34.96 36.40 34.88 35.98 669,260 +1.29(+3.72%)
Aug 21, 2018 34.33 34.98 34.14 34.69 781,396 +0.67(+1.97%)
Aug 20, 2018 34.03 34.17 33.47 34.02 416,870 +0.07(+0.21%)
Aug 17, 2018 33.60 34.19 33.34 33.95 279,600 +0.38(+1.13%)
Aug 16, 2018 33.80 34.24 33.43 33.57 571,777 +0.10(+0.30%)
Aug 15, 2018 34.50 34.74 33.26 33.47 522,938 -1.29(-3.71%)
Aug 14, 2018 34.56 35.14 34.32 34.76 373,797 +0.27(+0.78%)
Aug 13, 2018 35.16 35.17 34.01 34.49 315,291 -0.60(-1.71%)
Aug 10, 2018 35.13 35.68 34.97 35.09 357,100 -0.19(-0.54%)
Aug 09, 2018 34.57 35.38 34.40 35.28 379,330 +0.81(+2.35%)
Aug 08, 2018 34.03 34.58 33.94 34.47 319,484 +0.46(+1.35%)
Aug 07, 2018 33.28 34.10 32.88 34.01 512,288 +0.73(+2.19%)
Aug 06, 2018 33.85 33.85 32.54 33.28 427,174 -0.50(-1.48%)
Aug 03, 2018 33.40 34.22 33.18 33.78 527,500 +0.43(+1.29%)
Aug 02, 2018 34.32 34.32 33.01 33.35 1,563,618 -1.22(-3.53%)
Aug 01, 2018 36.20 36.25 34.40 34.57 1,047,106 -1.70(-4.69%)
Jul 31, 2018 35.92 36.56 35.22 36.27 523,607 +0.51(+1.43%)
Jul 30, 2018 35.80 36.02 34.67 35.76 663,651 +0.00(+0.00%)
Jul 27, 2018 37.90 38.37 35.66 35.76 681,400 -2.11(-5.57%)
Jul 26, 2018 37.33 38.52 37.19 37.87 421,420 +0.38(+1.01%)
Jul 25, 2018 37.01 37.56 36.37 37.49 631,813 +0.57(+1.54%)
Jul 24, 2018 37.76 37.91 36.45 36.92 512,190 -0.69(-1.83%)
Jul 23, 2018 37.79 37.97 37.50 37.61 346,458 -0.32(-0.84%)
Jul 20, 2018 37.96 38.06 37.03 37.93 485,993 -0.01(-0.03%)
Jul 19, 2018 36.62 38.04 36.25 37.94 669,595 +1.40(+3.83%)
Jul 18, 2018 36.67 36.71 35.97 36.54 763,437 -0.21(-0.57%)
Jul 17, 2018 36.90 37.79 36.19 36.75 894,358 +0.43(+1.18%)
Jul 16, 2018 37.90 38.20 36.12 36.32 864,698 -1.62(-4.27%)
Jul 13, 2018 37.45 38.80 37.08 37.94 879,081 +0.38(+1.01%)
Jul 12, 2018 38.25 39.49 37.14 37.56 1,689,185 -0.45(-1.18%)
Jul 11, 2018 39.17 39.42 34.61 38.01 3,749,798 -2.43(-6.01%)
Jul 10, 2018 40.76 40.85 40.21 40.44 538,019 -0.32(-0.79%)
Jul 09, 2018 40.77 40.97 40.19 40.76 452,655 +0.31(+0.77%)
Jul 06, 2018 40.17 40.68 39.90 40.45 521,902 +0.49(+1.23%)
Jul 05, 2018 39.30 40.01 38.62 39.96 794,886 +0.66(+1.68%)
Jul 03, 2018 39.30 39.30 39.30 0 -0.07(-0.18%)
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.