Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.07 36.07 36.07 0 +0.08(+0.22%)
Aug 30, 2018 36.05 36.21 35.90 35.99 68,681 -0.09(-0.25%)
Aug 29, 2018 35.72 36.08 35.72 36.08 240,608 +0.51(+1.42%)
Aug 28, 2018 35.71 35.74 35.56 35.57 64,115 +0.05(+0.14%)
Aug 27, 2018 35.36 35.58 35.34 35.52 53,640 +0.28(+0.79%)
Aug 24, 2018 35.05 35.24 35.04 35.24 56,443 +0.35(+1.01%)
Aug 23, 2018 34.93 35.14 34.87 34.89 48,886 -0.06(-0.18%)
Aug 22, 2018 34.76 34.98 34.76 34.96 32,767 +0.13(+0.37%)
Aug 21, 2018 34.78 34.99 34.78 34.83 29,220 +0.15(+0.43%)
Aug 20, 2018 34.70 34.79 34.54 34.68 72,646 -0.04(-0.11%)
Aug 17, 2018 34.51 34.78 34.42 34.72 86,225 +0.01(+0.03%)
Aug 16, 2018 34.87 34.92 34.62 34.71 25,603 +0.11(+0.32%)
Aug 15, 2018 34.70 34.73 34.35 34.60 34,074 -0.44(-1.25%)
Aug 14, 2018 34.89 35.07 34.83 35.04 84,915 +0.23(+0.66%)
Aug 13, 2018 34.89 35.12 34.78 34.81 51,797 -0.04(-0.11%)
Aug 10, 2018 34.81 34.99 34.72 34.85 33,101 -0.28(-0.79%)
Aug 09, 2018 35.18 35.23 35.00 35.12 38,732 +0.00(+0.00%)
Aug 08, 2018 35.17 35.20 34.98 35.12 45,367 +0.03(+0.08%)
Aug 07, 2018 35.09 35.13 35.00 35.09 39,035 +0.15(+0.43%)
Aug 06, 2018 34.83 34.95 34.65 34.94 40,636 +0.21(+0.60%)
Aug 03, 2018 34.83 34.83 34.53 34.74 32,900 +0.10(+0.29%)
Aug 02, 2018 34.01 34.67 34.01 34.64 34,745 +0.46(+1.36%)
Aug 01, 2018 34.13 34.26 34.01 34.17 40,491 +0.20(+0.59%)
Jul 31, 2018 33.83 34.15 33.73 33.97 44,458 +0.26(+0.77%)
Jul 30, 2018 34.39 34.39 33.64 33.71 99,909 -0.58(-1.68%)
Jul 27, 2018 35.09 35.09 34.12 34.29 51,312 -0.48(-1.38%)
Jul 26, 2018 34.92 34.92 34.72 34.77 36,372 -0.45(-1.29%)
Jul 25, 2018 34.95 35.22 34.82 35.22 45,674 +0.46(+1.33%)
Jul 24, 2018 35.05 35.40 34.66 34.76 124,458 +0.14(+0.42%)
Jul 23, 2018 34.55 34.66 34.37 34.62 25,338 +0.09(+0.25%)
Jul 20, 2018 34.78 34.78 34.50 34.53 60,009 +0.00(+0.00%)
Jul 19, 2018 34.73 34.73 34.49 34.53 31,656 -0.22(-0.63%)
Jul 18, 2018 34.92 34.92 34.61 34.75 55,221 -0.01(-0.03%)
Jul 17, 2018 34.33 34.82 34.21 34.76 55,067 +0.19(+0.55%)
Jul 16, 2018 34.49 34.71 34.49 34.57 56,834 -0.10(-0.29%)
Jul 13, 2018 34.65 34.77 34.55 34.67 43,491 +0.04(+0.11%)
Jul 12, 2018 34.26 34.63 34.23 34.63 42,617 +0.58(+1.69%)
Jul 11, 2018 34.05 34.21 33.93 34.05 22,198 -0.18(-0.52%)
Jul 10, 2018 34.38 34.38 34.10 34.23 42,655 +0.08(+0.22%)
Jul 09, 2018 34.17 34.17 33.94 34.15 118,261 +0.35(+1.04%)
Jul 06, 2018 33.47 33.86 33.47 33.80 61,898 +0.42(+1.25%)
Jul 05, 2018 33.24 33.39 33.00 33.39 43,433 +0.51(+1.54%)
Jul 03, 2018 32.88 32.88 32.88 0 -0.49(-1.46%)
Jul 02, 2018 32.74 33.37 32.70 33.37 61,691 +0.27(+0.81%)
Jun 29, 2018 33.36 33.09 33.10 57,679 +0.04(+0.12%)
Jun 28, 2018 32.76 33.17 32.66 33.06 36,411 +0.38(+1.16%)
Jun 27, 2018 33.26 33.49 32.68 32.68 46,287 -0.56(-1.67%)
Jun 26, 2018 33.01 33.41 33.01 33.24 24,805 +0.12(+0.36%)
Jun 25, 2018 33.65 33.65 32.75 33.12 94,901 -0.72(-2.12%)
Jun 22, 2018 33.98 33.98 33.72 33.83 41,291 -0.08(-0.23%)
Jun 21, 2018 34.33 34.45 33.86 33.91 83,574 -0.32(-0.93%)
Jun 20, 2018 34.27 34.32 33.91 34.23 54,259 +0.25(+0.73%)
Jun 19, 2018 33.76 33.98 33.51 33.98 67,902 -0.09(-0.26%)
Jun 18, 2018 33.77 34.08 33.77 34.07 39,855 -0.01(-0.03%)
Jun 15, 2018 34.15 33.98 34.08 39,831 -0.13(-0.38%)
Jun 14, 2018 33.91 34.25 33.91 34.21 35,217 +0.33(+0.97%)
Jun 13, 2018 33.98 34.12 33.84 33.88 56,050 -0.01(-0.03%)
Jun 12, 2018 33.87 33.89 33.67 33.89 36,507 +0.21(+0.62%)
Jun 11, 2018 33.49 33.76 33.49 33.68 48,279 +0.06(+0.18%)
Jun 08, 2018 33.47 33.62 33.30 33.62 44,049 +0.05(+0.15%)
Jun 07, 2018 34.01 34.01 33.41 33.57 88,490 -0.30(-0.88%)
Jun 06, 2018 33.87 33.87 46,077 +0.19(+0.56%)
Jun 05, 2018 33.78 33.78 33.52 33.68 35,920 +0.10(+0.30%)
Jun 04, 2018 33.48 33.59 33.34 33.58 49,511 +0.29(+0.87%)
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.