Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.64 28.64 28.64 0 -0.35(-1.20%)
Aug 30, 2018 29.41 29.56 28.90 28.99 661,067 -0.60(-2.02%)
Aug 29, 2018 29.45 29.81 28.99 29.58 782,475 +0.15(+0.50%)
Aug 28, 2018 29.42 29.70 29.31 29.44 428,816 +0.06(+0.19%)
Aug 27, 2018 29.21 29.67 29.21 29.38 585,269 +0.32(+1.11%)
Aug 24, 2018 29.18 29.18 28.87 29.06 454,534 -0.01(-0.03%)
Aug 23, 2018 29.17 29.22 28.95 29.07 460,816 -0.09(-0.31%)
Aug 22, 2018 29.20 29.35 29.11 29.16 434,734 -0.14(-0.47%)
Aug 21, 2018 29.22 29.47 29.08 29.30 839,211 +0.17(+0.57%)
Aug 20, 2018 28.93 29.27 28.64 29.13 1,219,097 +0.28(+0.95%)
Aug 17, 2018 28.98 29.24 28.68 28.86 1,003,310 -0.12(-0.41%)
Aug 16, 2018 29.07 29.37 28.90 28.98 957,819 +0.04(+0.13%)
Aug 15, 2018 29.28 29.52 28.76 28.94 823,547 -0.53(-1.81%)
Aug 14, 2018 29.21 29.48 29.21 29.47 695,551 +0.36(+1.23%)
Aug 13, 2018 29.45 29.47 29.03 29.11 651,858 -0.24(-0.81%)
Aug 10, 2018 29.65 29.71 29.09 29.35 664,588 -0.70(-2.32%)
Aug 09, 2018 30.32 30.52 30.02 30.05 592,139 -0.24(-0.79%)
Aug 08, 2018 30.52 30.54 29.96 30.29 928,954 -0.30(-0.99%)
Aug 07, 2018 30.14 30.96 30.10 30.59 1,071,064 +0.55(+1.83%)
Aug 06, 2018 29.60 30.10 29.46 30.04 724,488 +0.45(+1.52%)
Aug 03, 2018 29.36 30.03 29.36 29.59 935,108 +0.18(+0.62%)
Aug 02, 2018 29.66 29.66 28.82 29.41 1,607,048 -0.57(-1.90%)
Aug 01, 2018 31.41 31.47 29.79 29.98 1,322,581 -1.35(-4.31%)
Jul 31, 2018 31.57 31.79 31.28 31.33 1,317,767 -0.11(-0.35%)
Jul 30, 2018 30.24 31.74 30.24 31.44 2,374,500 +1.23(+4.07%)
Jul 27, 2018 29.98 30.38 29.89 30.21 1,563,852 +0.23(+0.77%)
Jul 26, 2018 30.55 30.59 29.46 29.98 5,094,064 -1.14(-3.66%)
Jul 25, 2018 31.14 32.54 30.44 31.12 1,574,709 -0.01(-0.03%)
Jul 24, 2018 31.29 31.36 30.90 31.12 954,867 +0.02(+0.06%)
Jul 23, 2018 30.66 31.27 30.66 31.11 635,610 +0.49(+1.59%)
Jul 20, 2018 30.73 30.81 30.42 30.62 1,132,415 -0.13(-0.42%)
Jul 19, 2018 30.69 30.94 30.27 30.75 1,025,699 -0.09(-0.30%)
Jul 18, 2018 30.42 30.92 30.31 30.84 686,853 +0.41(+1.36%)
Jul 17, 2018 30.42 30.64 30.41 30.43 803,656 +0.01(+0.03%)
Jul 16, 2018 30.34 30.67 30.22 30.42 1,139,397 +0.08(+0.27%)
Jul 13, 2018 30.59 30.77 30.26 30.34 915,128 -0.49(-1.58%)
Jul 12, 2018 31.52 31.52 30.61 30.82 1,545,282 -0.59(-1.87%)
Jul 11, 2018 31.87 32.07 31.32 31.41 981,791 -0.80(-2.48%)
Jul 10, 2018 32.33 32.43 31.97 32.21 696,710 -0.06(-0.20%)
Jul 09, 2018 31.72 32.31 31.71 32.27 824,535 +0.77(+2.45%)
Jul 06, 2018 31.64 31.85 31.37 31.50 522,265 -0.14(-0.44%)
Jul 05, 2018 31.67 31.84 31.17 31.64 1,021,585 +0.27(+0.85%)
Jul 03, 2018 31.37 31.37 31.37 0 -0.32(-1.01%)
Jul 02, 2018 31.46 31.79 31.32 31.69 1,094,473 -0.18(-0.58%)
Jun 29, 2018 32.36 32.52 31.84 31.88 940,220 -0.23(-0.71%)
Jun 28, 2018 32.15 32.28 31.90 32.11 1,141,230 -0.05(-0.14%)
Jun 27, 2018 32.29 32.57 31.72 32.15 1,412,416 -0.06(-0.17%)
Jun 26, 2018 32.82 32.89 32.13 32.21 863,459 -0.47(-1.43%)
Jun 25, 2018 32.92 33.00 32.20 32.68 1,143,904 -0.31(-0.95%)
Jun 22, 2018 33.05 33.21 32.85 32.99 2,050,825 +0.25(+0.76%)
Jun 21, 2018 32.81 32.88 32.48 32.74 639,476 -0.08(-0.25%)
Jun 20, 2018 32.95 33.00 32.41 32.82 636,161 -0.05(-0.14%)
Jun 19, 2018 32.32 32.88 32.17 32.87 951,535 +0.17(+0.51%)
Jun 18, 2018 32.69 32.89 32.55 32.70 677,301 -0.31(-0.95%)
Jun 15, 2018 33.15 32.91 33.02 1,071,477 +0.10(+0.31%)
Jun 14, 2018 32.71 33.12 32.48 32.91 897,863 +0.41(+1.27%)
Jun 13, 2018 33.09 33.13 32.46 32.50 1,115,123 -0.64(-1.94%)
Jun 12, 2018 34.28 34.28 33.01 33.14 1,302,121 -1.04(-3.03%)
Jun 11, 2018 34.19 34.35 34.01 34.18 842,588 +0.17(+0.51%)
Jun 08, 2018 34.19 34.37 33.81 34.01 1,041,137 -0.23(-0.66%)
Jun 07, 2018 34.29 34.53 34.12 34.23 778,843 +0.10(+0.29%)
Jun 06, 2018 34.13 739,111 +0.29(+0.86%)
Jun 05, 2018 34.12 34.28 33.39 33.84 1,398,813 -0.41(-1.19%)
Jun 04, 2018 34.29 34.52 34.19 34.25 964,537 +0.04(+0.11%)
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.