Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.10 31.10 31.10 0 -0.71(-2.23%)
Aug 30, 2018 32.35 32.35 31.62 31.81 271,435 +2.85(+9.84%)
Aug 29, 2018 29.07 29.32 28.80 28.96 486,189 -0.05(-0.18%)
Aug 28, 2018 29.34 29.44 28.92 29.02 402,077 -0.16(-0.55%)
Aug 27, 2018 28.34 29.30 28.34 29.18 486,503 +1.02(+3.62%)
Aug 24, 2018 28.08 28.40 27.97 28.16 287,368 +0.22(+0.79%)
Aug 23, 2018 28.63 28.68 27.86 27.94 329,610 -0.71(-2.47%)
Aug 22, 2018 29.12 29.17 28.39 28.64 328,000 -0.32(-1.11%)
Aug 21, 2018 28.94 29.30 28.87 28.96 394,267 +0.29(+1.00%)
Aug 20, 2018 28.56 28.92 28.54 28.68 224,309 +0.29(+1.01%)
Aug 17, 2018 27.87 28.46 27.87 28.39 184,179 +0.59(+2.13%)
Aug 16, 2018 27.43 27.80 27.34 27.80 252,660 +0.51(+1.88%)
Aug 15, 2018 27.27 27.43 26.80 27.28 234,302 +0.00(+0.00%)
Aug 14, 2018 26.63 27.46 26.63 27.28 215,325 +0.85(+3.20%)
Aug 13, 2018 26.32 27.38 26.24 26.44 266,343 +0.25(+0.97%)
Aug 10, 2018 25.58 26.44 25.43 26.18 200,078 +0.53(+2.08%)
Aug 09, 2018 25.51 25.86 25.51 25.65 243,850 +0.09(+0.37%)
Aug 08, 2018 25.38 25.91 25.28 25.56 496,358 +0.22(+0.87%)
Aug 07, 2018 25.82 26.40 25.20 25.34 276,202 -0.50(-1.94%)
Aug 06, 2018 26.67 26.96 25.35 25.84 164,499 +0.33(+1.31%)
Aug 03, 2018 26.25 26.25 25.34 25.50 161,982 -0.69(-2.65%)
Aug 02, 2018 25.34 26.46 25.00 26.20 831,182 +2.16(+8.99%)
Aug 01, 2018 23.94 24.21 23.76 24.04 224,979 +0.09(+0.39%)
Jul 31, 2018 23.60 24.03 23.60 23.94 184,016 +0.34(+1.44%)
Jul 30, 2018 24.00 24.17 23.57 23.60 158,120 -0.23(-0.95%)
Jul 27, 2018 24.35 24.35 23.74 23.83 203,227 -0.45(-1.84%)
Jul 26, 2018 24.31 24.62 23.97 24.28 214,673 -0.03(-0.11%)
Jul 25, 2018 24.32 24.36 23.70 24.30 150,576 +0.03(+0.14%)
Jul 24, 2018 24.47 24.82 24.12 24.27 233,172 -0.20(-0.82%)
Jul 23, 2018 25.18 25.18 24.42 24.47 172,977 -0.78(-3.09%)
Jul 20, 2018 25.84 26.00 25.14 25.25 169,261 -0.42(-1.64%)
Jul 19, 2018 26.27 26.27 25.18 25.67 367,975 -0.56(-2.14%)
Jul 18, 2018 28.00 28.00 25.89 26.23 380,734 -1.78(-6.36%)
Jul 17, 2018 27.58 28.34 27.44 28.01 125,119 +0.43(+1.57%)
Jul 16, 2018 27.45 27.65 27.14 27.58 119,715 +0.32(+1.17%)
Jul 13, 2018 27.36 27.57 27.16 27.26 97,909 -0.07(-0.24%)
Jul 12, 2018 27.17 27.42 27.03 27.32 88,670 +0.35(+1.31%)
Jul 11, 2018 27.27 27.66 26.91 26.97 138,416 -0.62(-2.25%)
Jul 10, 2018 27.63 27.69 27.08 27.59 119,725 +0.05(+0.19%)
Jul 09, 2018 27.66 27.76 27.51 27.54 84,494 -0.03(-0.12%)
Jul 06, 2018 27.41 27.76 27.29 27.57 48,245 +0.16(+0.58%)
Jul 05, 2018 27.71 27.71 27.37 27.41 47,838 -0.35(-1.25%)
Jul 03, 2018 27.76 27.76 27.76 0 +0.54(+1.98%)
Jul 02, 2018 27.30 27.32 27.04 27.22 40,561 -0.20(-0.73%)
Jun 29, 2018 27.18 27.60 27.07 27.42 97,421 +0.38(+1.41%)
Jun 28, 2018 26.98 27.19 26.70 27.04 116,277 +0.19(+0.70%)
Jun 27, 2018 27.28 27.28 26.80 26.85 146,484 -0.32(-1.18%)
Jun 26, 2018 26.50 27.26 26.50 27.17 107,526 +0.61(+2.28%)
Jun 25, 2018 27.01 27.01 26.14 26.56 123,652 -0.54(-1.99%)
Jun 22, 2018 27.22 27.31 27.03 27.10 73,743 +0.03(+0.12%)
Jun 21, 2018 27.58 27.62 26.85 27.07 107,844 -0.43(-1.58%)
Jun 20, 2018 27.61 27.67 27.40 27.50 93,615 +0.03(+0.10%)
Jun 19, 2018 27.25 27.53 27.23 27.48 120,346 +0.04(+0.15%)
Jun 18, 2018 27.29 27.46 27.14 27.44 134,443 +0.13(+0.46%)
Jun 15, 2018 27.48 27.00 27.31 151,577 -0.12(-0.44%)
Jun 14, 2018 27.89 28.04 27.08 27.43 279,636 -0.46(-1.65%)
Jun 13, 2018 29.01 29.25 27.60 27.89 282,591 -1.10(-3.79%)
Jun 12, 2018 29.07 29.43 28.80 28.99 87,620 -0.07(-0.25%)
Jun 11, 2018 29.62 29.62 29.02 29.06 137,459 -0.53(-1.80%)
Jun 08, 2018 29.84 29.85 29.48 29.60 98,705 -0.18(-0.60%)
Jun 07, 2018 30.17 30.30 29.62 29.78 176,991 -0.30(-1.00%)
Jun 06, 2018 30.30 30.08 350,568 +0.34(+1.14%)
Jun 05, 2018 29.00 29.88 28.99 29.74 158,091 +0.81(+2.81%)
Jun 04, 2018 28.30 28.96 28.22 28.92 129,138 +0.78(+2.77%)
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.