Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.07 35.30 35.07 35.22 49,338 +0.00(+0.00%)
Sep 27, 2018 35.03 35.32 35.03 35.22 49,915 +0.21(+0.61%)
Sep 26, 2018 34.92 35.23 34.92 35.01 47,719 +0.11(+0.31%)
Sep 25, 2018 34.92 34.92 34.76 34.90 60,910 +0.04(+0.11%)
Sep 24, 2018 34.53 34.86 34.37 34.86 64,287 +0.09(+0.25%)
Sep 21, 2018 35.10 35.10 34.74 34.77 57,339 -0.19(-0.53%)
Sep 20, 2018 34.78 35.00 34.70 34.96 54,007 +0.36(+1.04%)
Sep 19, 2018 34.63 34.67 34.35 34.60 26,940 -0.03(-0.08%)
Sep 18, 2018 34.40 34.75 34.27 34.63 34,684 +0.31(+0.91%)
Sep 17, 2018 34.70 34.74 34.27 34.32 44,141 -0.52(-1.48%)
Sep 14, 2018 34.97 34.98 34.68 34.83 268,543 -0.08(-0.22%)
Sep 13, 2018 34.76 34.97 34.76 34.91 33,671 +0.36(+1.04%)
Sep 12, 2018 34.63 34.69 34.27 34.55 33,097 -0.12(-0.36%)
Sep 11, 2018 34.27 34.70 34.27 34.68 43,876 +0.31(+0.89%)
Sep 10, 2018 34.48 34.55 34.20 34.37 75,422 +0.05(+0.16%)
Sep 07, 2018 34.18 34.54 34.12 34.32 32,721 -0.11(-0.31%)
Sep 06, 2018 34.71 34.71 34.18 34.42 58,354 -0.30(-0.87%)
Sep 05, 2018 35.17 35.17 34.62 34.73 57,719 -0.50(-1.41%)
Sep 04, 2018 35.20 35.30 35.05 35.22 47,372 -0.16(-0.44%)
Aug 31, 2018 35.38 35.38 35.38 0 +0.08(+0.22%)
Aug 30, 2018 35.36 35.52 35.21 35.30 70,021 -0.09(-0.25%)
Aug 29, 2018 35.04 35.39 35.04 35.39 245,302 +0.50(+1.42%)
Aug 28, 2018 35.03 35.06 34.88 34.89 65,366 +0.05(+0.14%)
Aug 27, 2018 34.69 34.90 34.66 34.84 54,687 +0.27(+0.79%)
Aug 24, 2018 34.37 34.57 34.36 34.57 57,545 +0.35(+1.01%)
Aug 23, 2018 34.26 34.47 34.20 34.22 49,840 -0.06(-0.18%)
Aug 22, 2018 34.09 34.32 34.09 34.29 33,406 +0.13(+0.37%)
Aug 21, 2018 34.11 34.32 34.11 34.16 29,791 +0.15(+0.43%)
Aug 20, 2018 34.03 34.13 33.88 34.01 74,063 -0.04(-0.11%)
Aug 17, 2018 33.85 34.11 33.76 34.05 87,907 +0.01(+0.03%)
Aug 16, 2018 34.20 34.25 33.96 34.04 26,103 +0.11(+0.32%)
Aug 15, 2018 34.03 34.07 33.69 33.94 34,739 -0.43(-1.25%)
Aug 14, 2018 34.22 34.39 34.16 34.36 86,571 +0.22(+0.66%)
Aug 13, 2018 34.22 34.44 34.11 34.14 52,808 -0.04(-0.11%)
Aug 10, 2018 34.14 34.32 34.05 34.18 33,747 -0.27(-0.79%)
Aug 09, 2018 34.51 34.56 34.33 34.45 39,488 +0.00(+0.00%)
Aug 08, 2018 34.50 34.53 34.31 34.45 46,252 +0.03(+0.09%)
Aug 07, 2018 34.41 34.46 34.33 34.42 39,797 +0.15(+0.43%)
Aug 06, 2018 34.16 34.28 33.98 34.28 41,429 +0.20(+0.59%)
Aug 03, 2018 34.16 34.16 33.87 34.07 33,542 +0.10(+0.29%)
Aug 02, 2018 33.36 34.00 33.36 33.97 35,423 +0.46(+1.36%)
Aug 01, 2018 33.48 33.60 33.36 33.52 41,281 +0.20(+0.59%)
Jul 31, 2018 33.19 33.50 33.09 33.32 45,326 +0.25(+0.77%)
Jul 30, 2018 33.73 33.73 33.00 33.07 101,858 -0.57(-1.68%)
Jul 27, 2018 34.41 34.41 33.47 33.63 52,313 -0.47(-1.38%)
Jul 26, 2018 34.25 34.25 34.06 34.10 37,082 -0.45(-1.29%)
Jul 25, 2018 34.28 34.55 34.15 34.55 46,565 +0.46(+1.33%)
Jul 24, 2018 34.37 34.73 33.99 34.09 126,887 +0.14(+0.42%)
Jul 23, 2018 33.89 33.99 33.71 33.95 25,832 +0.09(+0.25%)
Jul 20, 2018 34.11 34.11 33.84 33.87 61,180 +0.00(+0.00%)
Jul 19, 2018 34.06 34.06 33.83 33.87 32,274 -0.21(-0.63%)
Jul 18, 2018 34.25 34.25 33.95 34.08 56,298 -0.01(-0.03%)
Jul 17, 2018 33.67 34.16 33.56 34.09 56,141 +0.19(+0.55%)
Jul 16, 2018 33.83 34.04 33.83 33.91 57,943 -0.10(-0.29%)
Jul 13, 2018 33.98 34.10 33.89 34.00 44,340 +0.04(+0.11%)
Jul 12, 2018 33.60 33.97 33.58 33.97 43,449 +0.57(+1.69%)
Jul 11, 2018 33.40 33.56 33.28 33.40 22,631 -0.18(-0.52%)
Jul 10, 2018 33.72 33.72 33.45 33.58 43,488 +0.07(+0.22%)
Jul 09, 2018 33.52 33.52 33.29 33.50 120,568 +0.35(+1.04%)
Jul 06, 2018 32.82 33.21 32.82 33.16 63,106 +0.41(+1.25%)
Jul 05, 2018 32.60 32.75 32.37 32.75 44,280 +0.50(+1.54%)
Jul 03, 2018 32.25 32.25 32.25 0 -0.48(-1.46%)
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.