Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 31.62 31.62 29.91 30.53 9,139 -0.62(-1.98%)
Sep 27, 2018 31.02 31.76 30.65 31.14 5,559 +0.08(+0.26%)
Sep 26, 2018 31.55 31.56 30.82 31.06 5,465 -0.08(-0.26%)
Sep 25, 2018 30.90 31.55 30.90 31.14 7,832 +0.16(+0.53%)
Sep 24, 2018 31.72 31.72 30.82 30.98 12,632 -0.49(-1.56%)
Sep 21, 2018 32.50 32.78 31.47 31.47 49,961 -1.23(-3.76%)
Sep 20, 2018 31.68 32.87 31.68 32.70 15,614 +1.07(+3.37%)
Sep 19, 2018 31.89 32.46 31.55 31.64 9,473 +0.00(+0.00%)
Sep 18, 2018 32.50 32.54 31.59 31.64 7,375 -0.57(-1.78%)
Sep 17, 2018 32.00 32.50 31.44 32.21 13,834 -0.04(-0.13%)
Sep 14, 2018 33.03 33.03 31.84 32.25 13,404 -0.70(-2.12%)
Sep 13, 2018 32.78 33.56 32.78 32.95 11,247 -0.04(-0.12%)
Sep 12, 2018 32.05 34.02 32.05 32.99 21,400 +1.23(+3.88%)
Sep 11, 2018 30.94 32.29 30.92 31.76 14,325 +0.70(+2.25%)
Sep 10, 2018 29.54 31.12 29.46 31.06 10,004 +1.68(+5.73%)
Sep 07, 2018 28.97 29.50 28.97 29.38 4,143 +0.16(+0.56%)
Sep 06, 2018 29.42 29.42 29.04 29.21 4,266 -0.04(-0.14%)
Sep 05, 2018 29.46 29.46 28.83 29.26 2,969 -0.04(-0.14%)
Sep 04, 2018 29.46 29.50 29.05 29.30 4,988 -0.08(-0.28%)
Aug 31, 2018 29.38 29.38 29.38 0 +0.25(+0.85%)
Aug 30, 2018 29.09 29.13 29.09 29.13 2,496 -0.16(-0.56%)
Aug 29, 2018 28.89 29.38 28.89 29.30 5,440 +0.35(+1.22%)
Aug 28, 2018 28.82 29.11 28.82 28.94 4,455 +0.12(+0.42%)
Aug 27, 2018 28.94 28.94 28.72 28.82 8,769 +0.08(+0.28%)
Aug 24, 2018 28.74 28.94 28.51 28.74 6,745 +0.20(+0.71%)
Aug 23, 2018 28.47 28.54 28.36 28.54 2,153 +0.24(+0.86%)
Aug 22, 2018 28.37 28.65 28.29 28.29 7,346 +0.12(+0.43%)
Aug 21, 2018 28.17 28.50 27.97 28.17 9,472 +0.00(+0.00%)
Aug 20, 2018 27.80 28.25 27.76 28.17 12,170 +0.57(+2.07%)
Aug 17, 2018 27.48 27.72 27.48 27.60 7,113 -0.04(-0.15%)
Aug 16, 2018 27.72 28.05 27.44 27.64 9,088 +0.16(+0.59%)
Aug 15, 2018 28.29 28.29 27.35 27.48 10,138 -0.73(-2.60%)
Aug 14, 2018 28.21 28.41 27.92 28.21 6,657 +0.00(+0.00%)
Aug 13, 2018 27.72 28.29 27.72 28.21 6,804 +0.49(+1.76%)
Aug 10, 2018 27.80 28.05 27.45 27.72 5,764 -0.12(-0.44%)
Aug 09, 2018 27.72 28.17 27.72 27.84 10,365 +0.37(+1.34%)
Aug 08, 2018 27.48 27.68 27.35 27.48 2,686 +0.12(+0.45%)
Aug 07, 2018 27.52 27.56 27.23 27.35 6,054 -0.16(-0.59%)
Aug 06, 2018 27.52 27.68 27.11 27.52 9,316 -0.20(-0.74%)
Aug 03, 2018 28.29 28.29 27.60 27.72 5,887 -0.57(-2.02%)
Aug 02, 2018 27.88 28.29 27.88 28.29 8,377 +0.33(+1.17%)
Aug 01, 2018 27.84 28.17 27.61 27.97 10,183 +0.00(+0.00%)
Jul 31, 2018 28.36 28.37 27.56 27.97 5,865 -0.08(-0.29%)
Jul 30, 2018 28.63 28.74 28.01 28.05 5,515 -0.16(-0.58%)
Jul 27, 2018 28.50 28.50 28.13 28.21 6,623 -0.33(-1.14%)
Jul 26, 2018 28.41 28.74 28.25 28.54 5,759 +0.33(+1.16%)
Jul 25, 2018 28.17 28.74 28.17 28.21 16,479 -0.16(-0.57%)
Jul 24, 2018 28.60 28.74 28.33 28.37 9,434 -0.08(-0.29%)
Jul 23, 2018 27.58 28.74 27.52 28.45 11,450 +0.08(+0.29%)
Jul 20, 2018 28.33 28.66 28.33 28.37 4,269 +0.04(+0.14%)
Jul 19, 2018 28.58 28.66 28.05 28.33 10,270 -0.04(-0.14%)
Jul 18, 2018 28.09 28.58 28.09 28.37 3,117 +0.08(+0.29%)
Jul 17, 2018 27.84 28.41 27.84 28.29 12,812 +0.24(+0.87%)
Jul 16, 2018 28.62 28.62 27.74 28.05 11,101 -0.33(-1.15%)
Jul 13, 2018 28.74 28.74 28.15 28.37 7,722 -0.33(-1.14%)
Jul 12, 2018 27.78 28.82 27.78 28.70 7,426 +0.33(+1.15%)
Jul 11, 2018 29.07 29.35 28.07 28.37 15,127 -0.16(-0.57%)
Jul 10, 2018 28.29 29.23 28.29 28.54 6,818 -0.24(-0.85%)
Jul 09, 2018 29.15 29.15 28.05 28.78 13,204 -0.16(-0.56%)
Jul 06, 2018 28.33 29.08 28.33 28.94 7,861 +0.29(+1.00%)
Jul 05, 2018 28.70 28.78 27.99 28.66 9,989 +0.20(+0.72%)
Jul 03, 2018 28.45 28.45 28.45 0 -0.08(-0.29%)
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.