Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.28 32.41 32.09 32.27 829,643 +0.00(+0.00%)
Sep 27, 2018 32.27 32.42 32.23 32.27 830,689 -0.10(-0.32%)
Sep 26, 2018 32.04 32.49 32.03 32.38 1,176,562 +0.40(+1.25%)
Sep 25, 2018 31.96 32.12 31.80 31.98 1,657,273 +0.10(+0.32%)
Sep 24, 2018 32.29 32.39 31.87 31.88 709,892 -0.45(-1.40%)
Sep 21, 2018 32.37 32.41 32.12 32.33 928,829 -0.02(-0.05%)
Sep 20, 2018 32.06 32.41 31.98 32.35 697,779 +0.38(+1.20%)
Sep 19, 2018 32.26 32.27 31.91 31.96 879,200 -0.34(-1.06%)
Sep 18, 2018 32.14 32.38 32.11 32.31 785,632 +0.14(+0.45%)
Sep 17, 2018 31.84 32.27 31.82 32.16 996,791 +0.37(+1.18%)
Sep 14, 2018 31.86 31.92 31.68 31.79 973,400 -0.11(-0.35%)
Sep 13, 2018 32.02 32.02 31.86 31.90 952,281 -0.02(-0.05%)
Sep 12, 2018 31.88 32.10 31.80 31.92 1,350,771 +0.05(+0.15%)
Sep 11, 2018 31.59 31.92 31.42 31.87 861,666 +0.40(+1.27%)
Sep 10, 2018 31.74 31.80 31.45 31.47 725,990 -0.04(-0.12%)
Sep 07, 2018 31.68 31.70 31.39 31.51 702,681 -0.23(-0.72%)
Sep 06, 2018 31.68 31.82 31.48 31.74 848,052 +0.05(+0.15%)
Sep 05, 2018 31.33 31.71 31.22 31.69 1,159,630 +0.36(+1.15%)
Sep 04, 2018 31.63 31.68 31.31 31.33 955,439 -0.68(-2.13%)
Aug 31, 2018 32.01 32.01 32.01 0 -0.43(-1.33%)
Aug 30, 2018 32.38 32.56 32.34 32.44 776,506 -0.09(-0.29%)
Aug 29, 2018 32.43 32.60 32.29 32.54 772,485 +0.16(+0.48%)
Aug 28, 2018 32.62 32.65 32.36 32.38 569,849 -0.03(-0.10%)
Aug 27, 2018 32.26 32.46 32.23 32.41 685,429 +0.20(+0.63%)
Aug 24, 2018 32.29 32.32 32.13 32.21 510,357 +0.03(+0.10%)
Aug 23, 2018 32.34 32.45 32.13 32.17 702,900 -0.33(-1.01%)
Aug 22, 2018 32.54 32.65 32.47 32.50 540,078 -0.01(-0.02%)
Aug 21, 2018 32.75 32.76 32.50 32.51 859,121 -0.12(-0.36%)
Aug 20, 2018 32.62 32.68 32.49 32.63 702,642 +0.02(+0.05%)
Aug 17, 2018 32.36 32.65 32.26 32.61 737,961 +0.39(+1.22%)
Aug 16, 2018 32.09 32.38 32.09 32.22 710,593 +0.22(+0.69%)
Aug 15, 2018 32.05 32.07 31.79 32.00 667,911 -0.25(-0.78%)
Aug 14, 2018 32.12 32.30 32.06 32.25 914,072 +0.41(+1.28%)
Aug 13, 2018 31.78 31.97 31.70 31.85 873,478 +0.04(+0.12%)
Aug 10, 2018 32.04 32.07 31.67 31.81 818,075 -0.39(-1.22%)
Aug 09, 2018 32.15 32.40 32.15 32.20 694,040 +0.04(+0.12%)
Aug 08, 2018 32.15 32.20 31.91 32.16 898,305 +0.05(+0.17%)
Aug 07, 2018 32.68 32.68 32.07 32.10 1,004,077 -0.49(-1.52%)
Aug 06, 2018 32.82 32.89 32.55 32.60 719,352 -0.14(-0.43%)
Aug 03, 2018 32.62 32.81 32.59 32.74 741,782 +0.04(+0.12%)
Aug 02, 2018 33.05 33.05 32.54 32.70 993,508 -0.63(-1.88%)
Aug 01, 2018 33.33 33.42 33.12 33.33 1,261,337 +0.16(+0.47%)
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%)
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.