Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 31.79 31.81 31.60 31.61 1,699,927 -0.27(-0.84%)
Sep 27, 2018 31.92 32.01 31.83 31.87 2,102,912 -0.02(-0.05%)
Sep 26, 2018 31.88 32.09 31.87 31.89 2,281,527 +0.13(+0.42%)
Sep 25, 2018 31.89 31.95 31.75 31.76 2,515,795 +0.13(+0.40%)
Sep 24, 2018 31.68 31.74 31.56 31.63 1,902,981 -0.08(-0.25%)
Sep 21, 2018 31.46 31.78 31.40 31.71 2,828,043 +0.34(+1.08%)
Sep 20, 2018 31.17 31.42 31.05 31.37 2,523,050 +0.25(+0.81%)
Sep 19, 2018 31.11 31.29 31.06 31.12 3,319,807 -0.06(-0.20%)
Sep 18, 2018 30.79 31.55 30.79 31.18 3,519,340 +0.33(+1.07%)
Sep 17, 2018 30.72 30.97 30.70 30.85 2,396,836 +0.16(+0.51%)
Sep 14, 2018 30.71 30.73 30.52 30.69 2,932,517 -0.25(-0.81%)
Sep 13, 2018 30.94 31.06 30.85 30.94 2,132,474 -0.02(-0.08%)
Sep 12, 2018 30.72 31.01 30.72 30.97 3,139,087 +0.29(+0.95%)
Sep 11, 2018 30.70 30.73 30.46 30.68 3,057,547 -0.24(-0.79%)
Sep 10, 2018 31.00 31.22 30.88 30.92 2,458,129 -0.24(-0.76%)
Sep 07, 2018 30.92 31.22 30.90 31.16 2,561,393 -0.14(-0.45%)
Sep 06, 2018 31.39 31.39 31.00 31.30 3,231,176 -0.28(-0.87%)
Sep 05, 2018 31.63 31.72 31.52 31.57 1,889,832 -0.17(-0.52%)
Sep 04, 2018 31.75 31.77 31.57 31.74 2,556,451 -0.13(-0.40%)
Aug 31, 2018 31.87 31.87 31.87 0 -0.58(-1.79%)
Aug 30, 2018 32.42 32.60 32.36 32.45 1,789,940 -0.28(-0.84%)
Aug 29, 2018 32.49 32.75 32.49 32.72 2,261,439 +0.17(+0.53%)
Aug 28, 2018 32.51 32.57 32.46 32.55 2,307,902 -0.09(-0.29%)
Aug 27, 2018 32.59 32.65 32.50 32.64 2,148,427 +0.17(+0.51%)
Aug 24, 2018 32.43 32.49 32.31 32.48 1,678,447 +0.09(+0.29%)
Aug 23, 2018 32.57 32.57 32.27 32.38 3,334,403 -0.30(-0.91%)
Aug 22, 2018 32.81 32.87 32.64 32.68 2,018,799 +0.03(+0.10%)
Aug 21, 2018 32.86 32.87 32.62 32.65 2,819,120 +0.13(+0.41%)
Aug 20, 2018 32.42 32.64 32.42 32.52 2,607,527 +0.06(+0.19%)
Aug 17, 2018 32.19 32.48 32.16 32.46 2,380,279 +0.33(+1.03%)
Aug 16, 2018 32.01 32.26 31.98 32.12 3,309,609 +0.29(+0.91%)
Aug 15, 2018 31.71 31.92 31.57 31.83 4,420,876 +0.52(+1.66%)
Aug 14, 2018 31.56 31.58 31.28 31.31 2,174,263 +0.02(+0.08%)
Aug 13, 2018 31.35 31.42 31.20 31.29 4,182,602 -0.30(-0.95%)
Aug 10, 2018 31.66 31.76 31.50 31.59 2,801,734 -0.56(-1.74%)
Aug 09, 2018 32.20 32.31 32.11 32.15 2,453,750 -0.20(-0.62%)
Aug 08, 2018 32.22 32.42 32.13 32.35 2,649,286 +0.13(+0.41%)
Aug 07, 2018 32.28 32.44 32.20 32.22 3,406,548 +0.42(+1.32%)
Aug 06, 2018 31.77 31.91 31.70 31.80 2,221,363 +0.06(+0.20%)
Aug 03, 2018 31.16 31.82 31.16 31.73 4,127,074 +0.18(+0.57%)
Aug 02, 2018 31.30 31.59 31.11 31.56 5,583,206 -0.39(-1.22%)
Aug 01, 2018 32.18 32.22 31.94 31.94 4,273,576 -0.39(-1.20%)
Jul 31, 2018 32.19 32.36 32.19 32.33 3,962,462 +0.40(+1.24%)
Jul 30, 2018 31.83 32.01 31.77 31.94 2,259,864 +0.25(+0.79%)
Jul 27, 2018 31.73 31.75 31.52 31.69 2,962,978 +0.31(+0.99%)
Jul 26, 2018 31.06 31.52 31.03 31.38 4,538,269 -0.12(-0.39%)
Jul 25, 2018 32.31 32.33 31.29 31.50 6,523,814 -0.54(-1.67%)
Jul 24, 2018 31.73 32.08 31.66 32.04 4,598,766 +0.21(+0.66%)
Jul 23, 2018 31.94 32.05 31.80 31.83 4,422,814 -0.72(-2.22%)
Jul 20, 2018 31.49 32.90 31.45 32.55 14,040,944 +0.92(+2.90%)
Jul 19, 2018 31.54 31.72 31.44 31.63 2,777,217 -0.22(-0.68%)
Jul 18, 2018 32.01 32.01 31.76 31.85 2,685,017 -0.13(-0.41%)
Jul 17, 2018 31.87 32.10 31.86 31.98 2,899,708 -0.05(-0.15%)
Jul 16, 2018 32.05 32.14 31.99 32.03 1,613,919 -0.42(-1.29%)
Jul 13, 2018 32.36 32.48 32.35 32.45 1,851,117 -0.01(-0.02%)
Jul 12, 2018 32.30 32.48 32.28 32.46 3,054,218 +0.51(+1.58%)
Jul 11, 2018 32.05 32.12 31.87 31.95 1,857,504 -0.26(-0.80%)
Jul 10, 2018 32.20 32.29 32.15 32.21 2,756,402 +0.33(+1.05%)
Jul 09, 2018 32.01 32.02 31.76 31.87 2,744,189 -0.02(-0.05%)
Jul 06, 2018 31.72 31.99 31.63 31.89 2,399,823 +0.23(+0.71%)
Jul 05, 2018 31.52 31.77 31.47 31.66 1,761,114 +0.06(+0.20%)
Jul 03, 2018 31.60 31.60 31.60 0 +0.41(+1.32%)
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.