Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.13 30.25 29.70 29.96 9,331,735 -0.29(-0.96%)
Sep 27, 2018 30.46 30.61 30.08 30.25 8,126,801 -0.22(-0.71%)
Sep 26, 2018 29.68 30.94 29.68 30.47 15,436,692 +0.74(+2.50%)
Sep 25, 2018 30.46 30.60 29.58 29.73 22,569,342 -0.87(-2.85%)
Sep 24, 2018 30.70 30.81 30.52 30.60 9,639,309 -0.29(-0.94%)
Sep 21, 2018 31.14 31.27 30.81 30.89 27,414,080 -0.18(-0.58%)
Sep 20, 2018 31.10 31.13 30.70 31.07 17,497,710 +0.02(+0.06%)
Sep 19, 2018 30.86 31.19 30.86 31.05 14,827,350 +0.09(+0.29%)
Sep 18, 2018 31.04 31.34 30.93 30.96 9,615,283 -0.07(-0.23%)
Sep 17, 2018 30.88 31.20 30.87 31.03 7,405,286 +0.09(+0.29%)
Sep 14, 2018 31.30 31.35 30.81 30.94 5,925,101 -0.31(-0.99%)
Sep 13, 2018 31.24 31.62 31.12 31.25 7,385,496 +0.16(+0.53%)
Sep 12, 2018 30.83 31.23 30.62 31.09 6,651,985 +0.14(+0.44%)
Sep 11, 2018 30.68 31.04 30.47 30.95 5,478,007 +0.36(+1.19%)
Sep 10, 2018 30.98 31.03 30.47 30.59 8,582,559 -0.25(-0.82%)
Sep 07, 2018 30.31 30.87 30.07 30.84 7,103,113 +0.30(+0.98%)
Sep 06, 2018 30.92 31.14 30.20 30.54 10,183,301 -0.43(-1.38%)
Sep 05, 2018 31.43 31.48 30.85 30.97 9,721,073 -0.61(-1.93%)
Sep 04, 2018 31.21 31.68 31.18 31.58 7,431,598 +0.17(+0.55%)
Aug 31, 2018 31.40 31.40 31.40 0 -0.17(-0.55%)
Aug 30, 2018 31.61 31.75 31.41 31.58 5,494,447 -0.12(-0.37%)
Aug 29, 2018 31.56 32.02 31.53 31.69 6,540,208 +0.17(+0.55%)
Aug 28, 2018 31.52 31.57 31.27 31.52 6,477,572 +0.15(+0.46%)
Aug 27, 2018 31.41 31.57 31.32 31.38 8,225,987 +0.05(+0.14%)
Aug 24, 2018 31.36 31.65 31.27 31.33 5,964,997 +0.12(+0.38%)
Aug 23, 2018 31.56 31.66 31.07 31.21 8,804,916 -0.27(-0.86%)
Aug 22, 2018 31.22 31.57 30.99 31.49 8,224,714 +0.15(+0.49%)
Aug 21, 2018 30.91 31.64 30.88 31.33 10,787,452 +0.46(+1.50%)
Aug 20, 2018 31.03 31.16 30.79 30.87 8,644,566 +0.01(+0.03%)
Aug 17, 2018 30.69 31.09 30.56 30.86 7,695,149 +0.22(+0.71%)
Aug 16, 2018 30.91 31.01 30.52 30.64 9,405,701 -0.08(-0.27%)
Aug 15, 2018 30.90 30.94 30.49 30.72 13,645,429 -0.49(-1.57%)
Aug 14, 2018 30.77 31.51 30.71 31.21 10,140,239 +0.47(+1.54%)
Aug 13, 2018 30.95 31.26 30.73 30.74 8,799,419 -0.19(-0.62%)
Aug 10, 2018 30.44 31.27 30.33 30.93 14,545,776 -0.05(-0.18%)
Aug 09, 2018 30.72 31.04 30.63 30.99 8,939,696 +0.28(+0.92%)
Aug 08, 2018 30.65 30.81 30.52 30.71 6,066,142 +0.05(+0.18%)
Aug 07, 2018 30.95 31.04 30.60 30.65 6,306,203 -0.19(-0.62%)
Aug 06, 2018 30.54 31.02 30.46 30.84 8,947,761 +0.30(+0.98%)
Aug 03, 2018 30.28 30.60 30.10 30.54 7,884,486 +0.40(+1.32%)
Aug 02, 2018 29.94 30.31 29.82 30.14 7,974,288 +0.12(+0.39%)
Aug 01, 2018 30.26 30.35 29.81 30.03 9,898,685 -0.33(-1.08%)
Jul 31, 2018 30.64 30.81 30.24 30.35 10,994,214 -0.20(-0.65%)
Jul 30, 2018 30.60 30.81 30.32 30.55 11,124,387 -0.13(-0.41%)
Jul 27, 2018 31.42 31.61 30.63 30.68 11,198,765 -0.56(-1.80%)
Jul 26, 2018 30.68 31.42 30.63 31.24 10,721,262 +0.49(+1.59%)
Jul 25, 2018 30.32 30.89 30.30 30.75 13,712,300 +0.34(+1.10%)
Jul 24, 2018 30.87 30.91 30.34 30.42 12,031,094 -0.25(-0.80%)
Jul 23, 2018 30.99 30.39 30.66 16,948,842 -0.37(-1.20%)
Jul 20, 2018 31.23 31.68 30.96 31.03 22,167,218 +0.08(+0.26%)
Jul 19, 2018 31.91 32.35 30.79 30.95 56,172,200 -3.48(-10.12%)
Jul 18, 2018 34.28 34.79 34.14 34.44 17,430,312 +0.13(+0.37%)
Jul 17, 2018 33.96 34.61 33.86 34.31 10,944,965 +0.07(+0.21%)
Jul 16, 2018 34.17 34.53 34.02 34.24 12,758,584 +0.11(+0.32%)
Jul 13, 2018 33.97 34.18 33.69 34.13 8,580,437 +0.05(+0.16%)
Jul 12, 2018 33.99 34.28 33.75 34.07 10,702,795 +0.52(+1.54%)
Jul 11, 2018 33.51 33.96 33.37 33.55 9,302,624 -0.05(-0.16%)
Jul 10, 2018 33.65 34.03 33.56 33.61 12,394,902 -0.79(-2.30%)
Jul 09, 2018 34.06 34.42 33.98 34.40 5,132,575 +0.47(+1.39%)
Jul 06, 2018 33.75 34.06 33.35 33.93 4,616,091 +0.33(+0.97%)
Jul 05, 2018 33.39 33.66 33.12 33.60 5,058,697 +0.35(+1.06%)
Jul 03, 2018 33.25 33.25 33.25 0 -0.03(-0.08%)
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.