Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 38.50 38.50 38.50 0 -0.06(-0.16%)
Aug 30, 2018 37.87 38.95 37.75 38.56 105,042 +0.27(+0.71%)
Aug 29, 2018 38.83 39.08 38.26 38.29 125,524 -0.36(-0.93%)
Aug 28, 2018 38.31 39.35 37.97 38.65 272,564 +0.20(+0.52%)
Aug 27, 2018 38.19 38.59 37.88 38.45 358,592 +0.61(+1.61%)
Aug 24, 2018 35.96 37.97 35.96 37.84 468,200 +1.86(+5.17%)
Aug 23, 2018 35.31 36.65 35.30 35.98 265,266 +0.63(+1.78%)
Aug 22, 2018 34.72 35.66 34.69 35.35 279,133 +0.61(+1.76%)
Aug 21, 2018 34.45 35.16 34.15 34.74 241,978 +0.70(+2.06%)
Aug 20, 2018 34.19 34.65 33.49 34.04 229,377 -0.03(-0.09%)
Aug 17, 2018 34.56 35.01 33.94 34.07 314,400 -0.68(-1.96%)
Aug 16, 2018 34.00 35.13 33.56 34.75 361,631 +0.91(+2.69%)
Aug 15, 2018 34.10 34.46 33.62 33.84 214,321 -0.69(-2.00%)
Aug 14, 2018 34.53 35.80 34.00 34.53 398,858 +0.14(+0.41%)
Aug 13, 2018 35.07 35.99 32.55 34.39 1,609,862 -0.80(-2.27%)
Aug 10, 2018 34.65 35.65 33.65 35.19 821,700 +1.68(+5.01%)
Aug 09, 2018 37.67 37.67 32.76 33.51 1,810,074 -4.13(-10.97%)
Aug 08, 2018 37.18 38.05 36.21 37.64 749,201 +0.40(+1.07%)
Aug 07, 2018 37.39 37.85 37.15 37.24 279,365 +0.01(+0.03%)
Aug 06, 2018 35.81 37.33 35.61 37.23 250,109 +1.73(+4.87%)
Aug 03, 2018 34.83 35.58 34.52 35.50 197,800 +0.69(+1.98%)
Aug 02, 2018 33.44 34.89 33.13 34.81 198,752 +1.24(+3.69%)
Aug 01, 2018 33.00 34.27 33.00 33.57 295,308 +0.81(+2.47%)
Jul 31, 2018 32.28 33.22 31.64 32.76 196,453 +0.68(+2.12%)
Jul 30, 2018 33.79 34.09 31.52 32.08 373,422 -1.94(-5.70%)
Jul 27, 2018 35.09 35.12 33.78 34.02 306,300 -0.90(-2.58%)
Jul 26, 2018 34.56 34.99 34.08 34.92 66,990 +0.20(+0.58%)
Jul 25, 2018 34.90 35.22 34.58 34.72 131,291 -0.24(-0.69%)
Jul 24, 2018 35.34 35.72 34.10 34.96 315,562 -0.10(-0.29%)
Jul 23, 2018 34.87 35.40 34.58 35.06 122,673 +0.03(+0.09%)
Jul 20, 2018 34.80 35.75 34.66 35.03 171,808 +0.19(+0.55%)
Jul 19, 2018 34.90 35.27 34.57 34.84 128,820 -0.06(-0.17%)
Jul 18, 2018 34.81 34.96 34.51 34.90 206,382 +0.01(+0.03%)
Jul 17, 2018 34.88 35.56 34.75 34.89 141,405 -0.23(-0.65%)
Jul 16, 2018 34.52 35.33 34.52 35.12 166,153 +0.46(+1.33%)
Jul 13, 2018 34.40 35.50 34.19 34.66 293,046 +0.18(+0.52%)
Jul 12, 2018 32.70 34.55 32.34 34.48 368,294 +1.90(+5.83%)
Jul 11, 2018 33.02 33.20 32.47 32.58 299,956 -0.54(-1.63%)
Jul 10, 2018 32.73 33.24 32.24 33.12 822,035 +0.20(+0.61%)
Jul 09, 2018 33.84 33.84 32.87 32.92 290,731 -0.93(-2.75%)
Jul 06, 2018 34.11 34.45 33.67 33.85 350,649 -0.08(-0.24%)
Jul 05, 2018 34.32 34.50 32.90 33.93 583,540 +0.55(+1.65%)
Jul 03, 2018 33.38 33.38 33.38 0 +0.56(+1.71%)
Jul 02, 2018 33.18 33.27 32.03 32.82 507,918 -0.37(-1.11%)
Jun 29, 2018 34.12 33.14 33.19 459,068 -0.85(-2.50%)
Jun 28, 2018 34.21 34.27 33.61 34.04 377,998 -0.29(-0.84%)
Jun 27, 2018 35.00 35.00 34.27 34.33 678,143 -0.70(-2.00%)
Jun 26, 2018 34.99 35.47 34.74 35.03 405,719 +0.21(+0.60%)
Jun 25, 2018 35.67 35.67 34.70 34.82 458,834 -0.93(-2.60%)
Jun 22, 2018 36.51 36.70 35.70 35.75 1,893,289 -0.80(-2.19%)
Jun 21, 2018 36.85 37.48 36.40 36.55 549,878 -0.46(-1.24%)
Jun 20, 2018 37.32 38.24 36.99 37.01 409,376 -0.19(-0.51%)
Jun 19, 2018 39.26 39.62 37.00 37.20 602,338 -2.58(-6.49%)
Jun 18, 2018 38.36 42.46 38.34 39.78 1,646,059 +1.33(+3.46%)
Jun 15, 2018 38.86 38.19 38.45 1,402,687 +0.26(+0.68%)
Jun 14, 2018 37.46 41.02 35.40 38.19 1,771,669 +0.53(+1.41%)
Jun 13, 2018 37.53 37.83 37.23 37.66 641,239 +0.04(+0.11%)
Jun 12, 2018 36.48 37.82 36.39 37.62 508,287 +1.13(+3.10%)
Jun 11, 2018 37.83 38.22 36.27 36.49 408,473 -0.91(-2.43%)
Jun 08, 2018 36.47 37.65 35.95 37.40 666,155 +0.29(+0.78%)
Jun 07, 2018 38.27 38.85 36.68 37.11 782,482 -1.05(-2.75%)
Jun 06, 2018 38.64 38.16 307,177 +1.81(+4.98%)
Jun 05, 2018 35.97 36.68 35.95 36.35 319,368 +0.39(+1.08%)
Jun 04, 2018 34.44 36.26 34.39 35.96 521,246 +1.43(+4.14%)
Jun 01, 2018 35.01 35.01 34.01 34.53 414,431 +0.01(+0.03%)
May 31, 2018 34.63 35.00 34.28 34.52 361,000 -0.15(-0.43%)
May 30, 2018 34.23 34.75 33.79 34.67 546,050 +0.43(+1.26%)
May 29, 2018 33.40 34.34 33.00 34.24 218,090 +0.64(+1.90%)
May 25, 2018 33.60 33.60 33.60 0 -0.11(-0.33%)
May 24, 2018 34.11 34.31 33.53 33.71 397,134 -0.26(-0.77%)
May 23, 2018 34.14 34.50 33.76 33.97 405,300 -0.35(-1.02%)
May 22, 2018 35.08 35.92 33.20 34.32 335,543 -0.84(-2.39%)
May 21, 2018 36.43 36.62 34.80 35.16 909,271 -1.66(-4.51%)
May 18, 2018 38.44 38.87 36.52 36.82 615,850 -1.51(-3.94%)
May 17, 2018 37.20 38.41 36.66 38.33 826,669 +1.13(+3.04%)
May 16, 2018 37.41 37.41 35.74 37.20 219,216 +0.25(+0.68%)
May 15, 2018 36.61 37.31 36.46 36.95 565,839 +0.47(+1.29%)
May 14, 2018 34.50 37.13 33.36 36.48 868,316 +2.10(+6.11%)
May 11, 2018 33.32 34.63 33.16 34.38 241,875 +1.25(+3.77%)
May 10, 2018 33.59 33.87 32.83 33.13 731,641 -0.34(-1.02%)
May 09, 2018 33.13 34.25 33.05 33.47 466,652 +0.52(+1.58%)
May 08, 2018 34.48 34.77 32.46 32.95 413,943 -1.04(-3.06%)
May 07, 2018 34.09 34.70 33.90 33.99 325,618 -0.10(-0.29%)
May 04, 2018 33.88 34.89 33.80 34.09 679,622 +0.30(+0.89%)
May 03, 2018 32.63 34.43 32.53 33.79 1,807,868 +1.04(+3.18%)
May 02, 2018 31.48 33.65 31.48 32.75 845,513 +1.27(+4.03%)
May 01, 2018 31.42 32.40 31.26 31.48 858,596 -0.10(-0.32%)
Apr 30, 2018 30.76 32.00 30.21 31.58 638,939 +1.06(+3.47%)
Apr 27, 2018 30.95 31.50 29.68 30.52 1,744,866 -0.69(-2.21%)
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.