Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 31.59 31.59 29.89 30.51 9,145 -0.61(-1.98%)
Sep 27, 2018 31.00 31.74 30.63 31.12 5,562 +0.08(+0.26%)
Sep 26, 2018 31.53 31.54 30.79 31.04 5,468 -0.08(-0.26%)
Sep 25, 2018 30.88 31.53 30.88 31.12 7,838 +0.16(+0.53%)
Sep 24, 2018 31.70 31.70 30.79 30.96 12,641 -0.49(-1.56%)
Sep 21, 2018 32.48 32.76 31.45 31.45 49,994 -1.23(-3.76%)
Sep 20, 2018 31.66 32.84 31.66 32.68 15,625 +1.07(+3.37%)
Sep 19, 2018 31.87 32.43 31.53 31.61 9,479 +0.00(+0.00%)
Sep 18, 2018 32.48 32.51 31.57 31.61 7,380 -0.57(-1.78%)
Sep 17, 2018 31.98 32.48 31.42 32.19 13,843 -0.04(-0.13%)
Sep 14, 2018 33.01 33.01 31.82 32.23 13,413 -0.70(-2.12%)
Sep 13, 2018 32.76 33.54 32.76 32.93 11,254 -0.04(-0.12%)
Sep 12, 2018 32.02 33.99 32.02 32.97 21,414 +1.23(+3.88%)
Sep 11, 2018 30.92 32.27 30.90 31.74 14,335 +0.70(+2.25%)
Sep 10, 2018 29.52 31.10 29.44 31.04 10,011 +1.68(+5.73%)
Sep 07, 2018 28.95 29.48 28.95 29.36 4,145 +0.16(+0.56%)
Sep 06, 2018 29.40 29.40 29.02 29.20 4,269 -0.04(-0.14%)
Sep 05, 2018 29.44 29.44 28.81 29.24 2,971 -0.04(-0.14%)
Sep 04, 2018 29.44 29.48 29.03 29.28 4,992 -0.08(-0.28%)
Aug 31, 2018 29.36 29.36 29.36 0 +0.25(+0.84%)
Aug 30, 2018 29.07 29.11 29.07 29.11 2,498 -0.16(-0.56%)
Aug 29, 2018 28.87 29.36 28.87 29.28 5,444 +0.35(+1.22%)
Aug 28, 2018 28.80 29.09 28.80 28.92 4,458 +0.12(+0.42%)
Aug 27, 2018 28.92 28.92 28.70 28.80 8,775 +0.08(+0.28%)
Aug 24, 2018 28.72 28.92 28.49 28.72 6,750 +0.20(+0.71%)
Aug 23, 2018 28.45 28.52 28.34 28.52 2,155 +0.24(+0.86%)
Aug 22, 2018 28.35 28.63 28.27 28.27 7,351 +0.12(+0.43%)
Aug 21, 2018 28.15 28.48 27.95 28.15 9,478 +0.00(+0.00%)
Aug 20, 2018 27.78 28.23 27.74 28.15 12,178 +0.57(+2.07%)
Aug 17, 2018 27.46 27.70 27.46 27.58 7,118 -0.04(-0.15%)
Aug 16, 2018 27.70 28.03 27.42 27.62 9,094 +0.16(+0.59%)
Aug 15, 2018 28.27 28.27 27.34 27.46 10,145 -0.73(-2.60%)
Aug 14, 2018 28.19 28.39 27.91 28.19 6,661 +0.00(+0.00%)
Aug 13, 2018 27.70 28.27 27.70 28.19 6,809 +0.49(+1.76%)
Aug 10, 2018 27.78 28.03 27.43 27.70 5,768 -0.12(-0.44%)
Aug 09, 2018 27.70 28.15 27.70 27.82 10,372 +0.37(+1.34%)
Aug 08, 2018 27.46 27.66 27.34 27.46 2,687 +0.12(+0.45%)
Aug 07, 2018 27.50 27.54 27.21 27.34 6,058 -0.16(-0.59%)
Aug 06, 2018 27.50 27.66 27.09 27.50 9,322 -0.20(-0.74%)
Aug 03, 2018 28.27 28.27 27.58 27.70 5,891 -0.57(-2.02%)
Aug 02, 2018 27.87 28.27 27.87 28.27 8,382 +0.33(+1.17%)
Aug 01, 2018 27.82 28.15 27.59 27.95 10,190 +0.00(+0.00%)
Jul 31, 2018 28.34 28.35 27.54 27.95 5,869 -0.08(-0.29%)
Jul 30, 2018 28.61 28.72 27.99 28.03 5,519 -0.16(-0.58%)
Jul 27, 2018 28.48 28.48 28.11 28.19 6,627 -0.33(-1.14%)
Jul 26, 2018 28.39 28.72 28.23 28.52 5,763 +0.33(+1.16%)
Jul 25, 2018 28.15 28.72 28.15 28.19 16,490 -0.16(-0.57%)
Jul 24, 2018 28.58 28.72 28.31 28.35 9,440 -0.08(-0.29%)
Jul 23, 2018 27.56 28.72 27.50 28.44 11,458 +0.08(+0.29%)
Jul 20, 2018 28.31 28.64 28.31 28.35 4,272 +0.04(+0.14%)
Jul 19, 2018 28.56 28.64 28.03 28.31 10,277 -0.04(-0.14%)
Jul 18, 2018 28.07 28.56 28.07 28.35 3,119 +0.08(+0.29%)
Jul 17, 2018 27.82 28.39 27.82 28.27 12,820 +0.24(+0.87%)
Jul 16, 2018 28.60 28.60 27.72 28.03 11,108 -0.33(-1.15%)
Jul 13, 2018 28.72 28.72 28.13 28.35 7,727 -0.33(-1.14%)
Jul 12, 2018 27.76 28.80 27.76 28.68 7,431 +0.33(+1.15%)
Jul 11, 2018 29.05 29.33 28.05 28.35 15,137 -0.16(-0.57%)
Jul 10, 2018 28.27 29.21 28.27 28.52 6,822 -0.24(-0.85%)
Jul 09, 2018 29.13 29.13 28.03 28.76 13,213 -0.16(-0.56%)
Jul 06, 2018 28.31 29.06 28.31 28.92 7,867 +0.29(+1.00%)
Jul 05, 2018 28.68 28.76 27.97 28.64 9,996 +0.20(+0.72%)
Jul 03, 2018 28.44 28.44 28.44 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.