Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.34 30.78 29.95 30.54 44,000 +0.07(+0.23%)
Sep 27, 2018 30.62 30.70 30.30 30.47 19,850 -0.14(-0.46%)
Sep 26, 2018 31.65 31.65 30.56 30.61 23,693 -0.97(-3.07%)
Sep 25, 2018 31.11 31.59 30.79 31.58 28,215 +0.52(+1.67%)
Sep 24, 2018 31.25 31.45 30.64 31.06 17,271 -0.32(-1.02%)
Sep 21, 2018 30.81 31.43 30.57 31.38 78,700 +0.55(+1.78%)
Sep 20, 2018 30.43 31.20 30.25 30.83 23,240 +0.54(+1.78%)
Sep 19, 2018 30.74 31.40 29.97 30.29 27,339 -0.52(-1.69%)
Sep 18, 2018 30.89 31.33 29.06 30.81 27,763 -0.07(-0.23%)
Sep 17, 2018 31.70 31.71 30.73 30.88 18,558 -0.50(-1.59%)
Sep 14, 2018 31.38 31.58 31.11 31.38 12,700 -0.01(-0.03%)
Sep 13, 2018 30.50 31.40 30.35 31.39 13,714 +0.93(+3.05%)
Sep 12, 2018 29.85 30.59 29.76 30.46 24,561 +0.50(+1.67%)
Sep 11, 2018 29.91 30.39 29.56 29.96 17,686 -0.21(-0.70%)
Sep 10, 2018 30.95 30.95 30.02 30.17 28,038 -0.72(-2.33%)
Sep 07, 2018 30.65 31.36 30.46 30.89 32,300 -0.05(-0.16%)
Sep 06, 2018 30.59 30.95 28.57 30.94 122,582 +0.34(+1.11%)
Sep 05, 2018 30.81 30.81 30.37 30.60 17,476 -0.27(-0.87%)
Sep 04, 2018 31.21 31.49 30.54 30.87 12,366 -0.52(-1.66%)
Aug 31, 2018 31.39 31.39 31.39 0 +0.04(+0.13%)
Aug 30, 2018 30.84 31.43 30.56 31.35 13,047 +0.52(+1.69%)
Aug 29, 2018 30.34 30.96 30.34 30.83 11,117 +0.50(+1.65%)
Aug 28, 2018 31.19 31.43 30.02 30.33 72,154 -0.92(-2.94%)
Aug 27, 2018 31.63 31.76 31.09 31.25 34,983 -0.39(-1.23%)
Aug 24, 2018 31.58 31.82 31.36 31.64 10,600 +0.08(+0.25%)
Aug 23, 2018 32.01 32.01 31.47 31.56 19,523 -0.56(-1.74%)
Aug 22, 2018 32.58 32.61 32.05 32.12 121,127 -0.60(-1.83%)
Aug 21, 2018 31.87 32.84 31.87 32.72 28,900 +0.84(+2.63%)
Aug 20, 2018 31.70 32.03 31.56 31.88 9,254 +0.17(+0.54%)
Aug 17, 2018 31.85 32.16 31.54 31.71 13,100 -0.29(-0.91%)
Aug 16, 2018 31.55 32.39 31.55 32.00 23,482 +0.47(+1.49%)
Aug 15, 2018 31.34 31.70 31.34 31.53 11,442 +0.07(+0.22%)
Aug 14, 2018 31.17 31.61 31.16 31.46 10,049 +0.29(+0.93%)
Aug 13, 2018 30.98 31.28 30.77 31.17 26,594 +0.08(+0.26%)
Aug 10, 2018 30.44 31.17 30.44 31.09 17,600 +0.16(+0.52%)
Aug 09, 2018 30.72 31.00 30.27 30.93 24,481 +0.20(+0.65%)
Aug 08, 2018 30.80 30.92 29.54 30.73 12,411 -0.17(-0.55%)
Aug 07, 2018 31.05 31.75 30.35 30.90 29,909 -0.19(-0.61%)
Aug 06, 2018 30.78 31.41 30.27 31.09 57,306 +0.21(+0.68%)
Aug 03, 2018 31.83 31.83 30.28 30.88 23,800 -0.55(-1.75%)
Aug 02, 2018 31.80 31.80 31.30 31.43 19,678 -0.50(-1.57%)
Aug 01, 2018 32.39 32.56 30.96 31.93 30,895 -0.41(-1.27%)
Jul 31, 2018 32.04 32.59 31.80 32.34 49,851 +0.50(+1.57%)
Jul 30, 2018 32.15 32.45 31.84 31.84 21,818 -0.37(-1.15%)
Jul 27, 2018 32.73 32.96 31.79 32.21 56,600 -0.74(-2.25%)
Jul 26, 2018 32.28 32.96 31.77 32.95 35,550 +0.70(+2.17%)
Jul 25, 2018 32.08 32.47 31.50 32.25 12,228 +0.21(+0.66%)
Jul 24, 2018 31.67 32.20 31.26 32.04 23,048 +0.49(+1.55%)
Jul 23, 2018 31.65 31.89 31.37 31.55 12,200 -0.12(-0.38%)
Jul 20, 2018 31.58 31.96 31.58 31.67 16,687 +0.07(+0.22%)
Jul 19, 2018 31.44 31.75 31.27 31.60 21,746 +0.00(+0.00%)
Jul 18, 2018 31.41 31.93 31.38 31.60 18,273 +0.13(+0.41%)
Jul 17, 2018 30.95 31.81 30.95 31.47 27,585 +0.42(+1.35%)
Jul 16, 2018 30.89 31.10 30.74 31.05 17,918 +0.15(+0.49%)
Jul 13, 2018 30.69 31.00 30.64 30.90 27,431 +0.11(+0.36%)
Jul 12, 2018 30.89 30.89 30.35 30.79 28,557 -0.03(-0.10%)
Jul 11, 2018 30.74 31.20 30.42 30.82 21,603 -0.07(-0.23%)
Jul 10, 2018 30.67 31.00 30.04 30.89 27,383 +0.21(+0.68%)
Jul 09, 2018 30.37 30.78 30.37 30.68 28,608 +0.31(+1.02%)
Jul 06, 2018 30.29 30.67 30.20 30.37 25,783 +0.25(+0.83%)
Jul 05, 2018 30.33 30.40 29.95 30.12 41,929 -0.07(-0.23%)
Jul 03, 2018 30.19 30.19 30.19 0 -0.19(-0.63%)
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.