Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.94 31.94 31.94 0 -0.02(-0.06%)
Aug 30, 2018 32.20 32.32 31.87 31.96 25,557,034 -0.27(-0.84%)
Aug 29, 2018 32.66 32.70 32.21 32.23 25,159,092 -0.44(-1.35%)
Aug 28, 2018 32.81 32.83 32.63 32.67 16,483,825 -0.16(-0.49%)
Aug 27, 2018 32.74 33.03 32.72 32.83 17,593,192 +0.19(+0.58%)
Aug 24, 2018 32.46 32.74 32.46 32.64 16,233,300 +0.15(+0.46%)
Aug 23, 2018 32.69 32.79 32.41 32.49 21,449,520 -0.19(-0.58%)
Aug 22, 2018 33.20 33.20 32.66 32.68 34,147,348 -0.72(-2.16%)
Aug 21, 2018 33.33 33.58 33.31 33.40 28,401,550 +0.29(+0.88%)
Aug 20, 2018 33.14 33.25 33.01 33.11 23,493,058 +0.08(+0.24%)
Aug 17, 2018 33.06 33.26 32.96 33.03 26,168,600 -0.06(-0.18%)
Aug 16, 2018 32.53 33.14 32.53 33.09 37,379,236 +0.62(+1.91%)
Aug 15, 2018 32.28 32.55 32.13 32.47 29,630,428 +0.23(+0.71%)
Aug 14, 2018 32.24 32.38 32.21 32.24 18,020,842 +0.03(+0.09%)
Aug 13, 2018 32.26 32.34 32.18 32.21 22,771,528 -0.05(-0.15%)
Aug 10, 2018 32.39 32.41 32.16 32.26 21,481,498 -0.23(-0.71%)
Aug 09, 2018 32.40 32.50 32.24 32.49 16,908,692 +0.13(+0.40%)
Aug 08, 2018 32.48 32.53 32.30 32.36 21,952,306 -0.04(-0.12%)
Aug 07, 2018 32.09 32.44 31.97 32.40 27,336,148 +0.29(+0.90%)
Aug 06, 2018 32.21 32.32 32.00 32.11 30,081,784 -0.16(-0.50%)
Aug 03, 2018 31.90 32.28 31.76 32.27 26,584,400 +0.42(+1.32%)
Aug 02, 2018 31.85 32.10 31.76 31.85 31,196,434 -0.05(-0.16%)
Aug 01, 2018 32.20 32.27 31.81 31.90 31,354,166 -0.07(-0.22%)
Jul 31, 2018 32.14 32.34 31.94 31.97 47,516,836 -0.03(-0.09%)
Jul 30, 2018 31.56 32.13 31.45 32.00 64,035,124 +0.92(+2.96%)
Jul 27, 2018 30.45 31.21 30.35 31.08 46,038,600 +0.73(+2.41%)
Jul 26, 2018 30.36 30.56 30.30 30.35 44,334,416 +0.10(+0.33%)
Jul 25, 2018 31.10 31.18 30.13 30.25 96,561,064 -1.43(-4.51%)
Jul 24, 2018 31.25 31.68 31.01 31.68 50,859,488 +0.68(+2.19%)
Jul 23, 2018 31.14 31.20 30.80 31.00 37,291,696 -0.10(-0.32%)
Jul 20, 2018 31.38 31.04 31.10 36,692,928 -0.17(-0.54%)
Jul 19, 2018 31.73 31.78 31.25 31.27 51,675,536 -0.44(-1.39%)
Jul 18, 2018 31.82 31.95 31.70 31.71 44,564,980 -0.05(-0.16%)
Jul 17, 2018 31.87 32.11 31.71 31.76 36,428,992 -0.14(-0.44%)
Jul 16, 2018 31.71 31.98 31.65 31.90 33,217,260 +0.23(+0.73%)
Jul 13, 2018 31.88 31.92 31.50 31.67 53,377,576 -0.56(-1.74%)
Jul 12, 2018 32.06 32.31 31.90 32.23 44,414,388 +0.36(+1.13%)
Jul 11, 2018 31.86 31.87 39,205,028 -0.63(-1.94%)
Jul 10, 2018 32.24 32.50 32.13 32.50 38,820,608 +0.35(+1.09%)
Jul 09, 2018 32.24 32.37 32.11 32.15 43,447,692 -0.53(-1.62%)
Jul 06, 2018 32.66 32.74 32.45 32.68 41,215,472 +0.08(+0.25%)
Jul 05, 2018 32.75 32.80 32.46 32.60 35,414,812 -0.11(-0.34%)
Jul 03, 2018 32.71 32.71 32.71 0 +0.50(+1.55%)
Jul 02, 2018 32.16 32.31 32.00 32.21 37,764,344 +0.10(+0.31%)
Jun 29, 2018 32.25 32.49 32.05 32.11 42,028,712 -0.08(-0.25%)
Jun 28, 2018 31.75 32.32 31.66 32.19 42,240,268 +0.54(+1.71%)
Jun 27, 2018 31.98 32.05 31.64 31.65 46,419,664 +0.03(+0.09%)
Jun 26, 2018 31.73 31.81 31.40 31.62 44,642,900 -0.09(-0.28%)
Jun 25, 2018 31.65 31.95 31.58 31.71 48,618,456 +0.02(+0.06%)
Jun 22, 2018 31.73 31.89 31.51 31.69 63,900,036 +0.09(+0.28%)
Jun 21, 2018 32.10 32.30 31.51 31.60 51,422,540 -0.40(-1.25%)
Jun 20, 2018 32.50 32.58 31.95 32.00 55,797,168 -0.39(-1.20%)
Jun 19, 2018 32.00 32.60 31.96 32.39 87,335,160 +0.20(+0.62%)
Jun 18, 2018 33.02 33.04 32.10 32.19 78,614,824 -0.96(-2.90%)
Jun 15, 2018 33.27 32.15 33.15 113,983,824 +0.63(+1.94%)
Jun 14, 2018 32.60 32.98 32.10 32.52 88,549,120 +0.30(+0.93%)
Jun 13, 2018 33.00 33.14 32.21 32.22 195,038,592 -2.13(-6.20%)
Jun 12, 2018 34.51 34.53 34.08 34.35 59,258,696 +0.17(+0.50%)
Jun 11, 2018 33.97 34.48 33.81 34.18 37,152,544 +0.35(+1.03%)
Jun 08, 2018 33.66 34.03 33.58 33.83 33,183,620 +0.02(+0.06%)
Jun 07, 2018 33.07 33.97 32.90 33.81 42,559,360 +0.43(+1.29%)
Jun 06, 2018 33.56 33.38 34,139,932 +0.70(+2.14%)
Jun 05, 2018 32.41 32.71 32.30 32.68 23,411,044 +0.27(+0.83%)
Jun 04, 2018 32.58 32.68 32.37 32.41 18,377,432 -0.06(-0.18%)
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.