Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2018 33.21 33.32 33.16 33.17 574,391 +0.08(+0.24%)
Jul 27, 2018 33.14 33.28 32.97 33.09 628,426 +0.03(+0.09%)
Jul 26, 2018 32.99 33.16 32.89 33.06 616,065 +0.05(+0.17%)
Jul 25, 2018 33.06 33.12 32.78 33.01 738,297 +0.03(+0.10%)
Jul 24, 2018 33.03 33.19 32.94 32.98 856,409 +0.02(+0.05%)
Jul 23, 2018 33.02 33.07 32.89 32.96 655,023 -0.15(-0.45%)
Jul 20, 2018 33.12 33.23 33.02 33.11 661,950 +0.15(+0.45%)
Jul 19, 2018 33.07 33.07 32.77 32.96 1,227,411 -0.30(-0.90%)
Jul 18, 2018 33.31 33.38 33.23 33.26 857,500 -0.10(-0.31%)
Jul 17, 2018 33.40 33.43 33.29 33.36 714,552 -0.09(-0.28%)
Jul 16, 2018 33.47 33.56 33.30 33.45 767,263 +0.07(+0.21%)
Jul 13, 2018 33.42 33.52 33.28 33.38 968,342 -0.02(-0.07%)
Jul 12, 2018 32.93 33.43 32.93 33.41 1,260,872 +0.60(+1.82%)
Jul 11, 2018 32.81 1,462,748 -0.10(-0.31%)
Jul 10, 2018 32.60 32.93 32.51 32.91 547,125 +0.32(+0.99%)
Jul 09, 2018 32.67 32.69 32.55 32.59 1,074,764 -0.10(-0.31%)
Jul 06, 2018 32.09 32.76 32.09 32.69 2,302,661 +0.60(+1.88%)
Jul 05, 2018 32.09 32.12 31.83 32.09 1,929,383 +0.11(+0.34%)
Jul 03, 2018 31.98 31.98 31.98 0 +0.26(+0.82%)
Jul 02, 2018 31.76 31.88 31.55 31.72 833,151 -0.07(-0.22%)
Jun 29, 2018 31.84 31.89 31.61 31.79 2,363,381 +0.12(+0.37%)
Jun 28, 2018 31.77 31.85 31.57 31.67 1,475,939 -0.01(-0.02%)
Jun 27, 2018 31.86 31.92 31.66 31.68 1,542,492 -0.12(-0.37%)
Jun 26, 2018 31.89 31.95 31.77 31.80 1,036,246 +0.05(+0.15%)
Jun 25, 2018 32.06 32.06 31.72 31.75 1,046,359 -0.41(-1.27%)
Jun 22, 2018 31.92 32.19 31.81 32.16 1,128,240 +0.31(+0.96%)
Jun 21, 2018 31.92 31.95 31.82 31.85 978,150 -0.04(-0.12%)
Jun 20, 2018 31.87 32.08 31.85 31.89 838,359 +0.06(+0.20%)
Jun 19, 2018 31.85 32.08 31.81 31.83 1,121,886 -0.31(-0.95%)
Jun 18, 2018 32.37 32.39 32.01 32.14 1,702,385 -0.27(-0.82%)
Jun 15, 2018 32.43 32.17 32.40 1,089,890 -0.16(-0.51%)
Jun 14, 2018 32.91 32.94 32.51 32.57 1,029,010 -0.26(-0.78%)
Jun 13, 2018 33.01 33.06 32.68 32.82 1,104,014 -0.12(-0.35%)
Jun 12, 2018 32.90 32.99 32.85 32.94 916,373 +0.07(+0.21%)
Jun 11, 2018 32.69 32.94 32.68 32.87 895,551 +0.08(+0.24%)
Jun 08, 2018 32.57 32.82 32.52 32.79 830,874 +0.19(+0.57%)
Jun 07, 2018 32.54 32.72 32.51 32.61 819,727 +0.07(+0.21%)
Jun 06, 2018 32.50 32.54 849,962 -0.05(-0.14%)
Jun 05, 2018 32.48 32.73 32.44 32.58 884,645 +0.12(+0.36%)
Jun 04, 2018 32.40 32.57 32.39 32.47 921,355 +0.17(+0.53%)
Jun 01, 2018 32.36 32.41 32.24 32.30 833,041 +0.02(+0.07%)
May 31, 2018 32.40 32.46 32.17 32.27 943,389 -0.33(-1.00%)
May 30, 2018 32.34 32.75 32.34 32.60 977,155 +0.26(+0.79%)
May 29, 2018 32.46 32.48 32.24 32.34 1,207,785 -0.26(-0.81%)
May 25, 2018 32.61 32.61 32.61 0 -0.22(-0.66%)
May 24, 2018 32.81 32.86 32.68 32.82 740,829 -0.09(-0.26%)
May 23, 2018 32.67 32.97 32.65 32.91 1,239,405 +0.05(+0.16%)
May 22, 2018 32.85 33.11 32.81 32.86 835,783 +0.12(+0.35%)
May 21, 2018 32.66 32.74 32.58 32.74 460,689 +0.09(+0.26%)
May 18, 2018 32.63 32.68 32.50 32.65 713,433 -0.09(-0.28%)
May 17, 2018 32.81 32.87 32.69 32.75 940,265 -0.07(-0.21%)
May 16, 2018 32.76 32.84 32.64 32.82 885,284 +0.19(+0.59%)
May 15, 2018 32.38 32.69 32.26 32.62 943,028 -0.05(-0.17%)
May 14, 2018 32.72 32.85 32.62 32.68 1,175,249 +0.11(+0.33%)
May 11, 2018 32.39 32.64 32.39 32.57 1,197,424 +0.24(+0.74%)
May 10, 2018 32.34 32.34 32.02 32.33 1,131,196 +0.26(+0.80%)
May 09, 2018 32.23 32.29 32.01 32.07 1,012,286 +0.04(+0.12%)
May 08, 2018 31.96 32.10 31.78 32.03 1,108,394 -0.10(-0.31%)
May 07, 2018 32.10 32.41 32.08 32.13 1,079,778 +0.00(+0.00%)
May 04, 2018 31.84 32.19 31.79 32.13 1,725,905 +0.08(+0.24%)
May 03, 2018 32.46 32.48 31.76 32.06 1,490,561 -0.42(-1.29%)
May 02, 2018 32.92 32.97 32.46 32.48 1,157,134 -0.33(-1.01%)
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.