Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.14 30.26 29.71 29.97 9,328,721 -0.29(-0.96%)
Sep 27, 2018 30.47 30.62 30.09 30.26 8,124,176 -0.22(-0.71%)
Sep 26, 2018 29.69 30.95 29.69 30.48 15,431,707 +0.74(+2.50%)
Sep 25, 2018 30.47 30.61 29.59 29.74 22,562,054 -0.87(-2.85%)
Sep 24, 2018 30.71 30.82 30.52 30.61 9,636,196 -0.29(-0.94%)
Sep 21, 2018 31.15 31.28 30.82 30.90 27,405,226 -0.18(-0.58%)
Sep 20, 2018 31.11 31.14 30.71 31.08 17,492,058 +0.02(+0.06%)
Sep 19, 2018 30.87 31.20 30.87 31.06 14,822,562 +0.09(+0.29%)
Sep 18, 2018 31.05 31.35 30.94 30.97 9,612,178 -0.07(-0.23%)
Sep 17, 2018 30.89 31.21 30.88 31.04 7,402,894 +0.09(+0.29%)
Sep 14, 2018 31.31 31.36 30.82 30.95 5,923,188 -0.31(-0.99%)
Sep 13, 2018 31.25 31.63 31.13 31.26 7,383,111 +0.16(+0.53%)
Sep 12, 2018 30.84 31.24 30.63 31.10 6,649,836 +0.14(+0.44%)
Sep 11, 2018 30.69 31.05 30.48 30.96 5,476,238 +0.36(+1.19%)
Sep 10, 2018 30.99 31.04 30.48 30.60 8,579,787 -0.25(-0.82%)
Sep 07, 2018 30.32 30.88 30.08 30.85 7,100,819 +0.30(+0.98%)
Sep 06, 2018 30.93 31.15 30.21 30.55 10,180,012 -0.43(-1.38%)
Sep 05, 2018 31.44 31.49 30.86 30.98 9,717,933 -0.61(-1.93%)
Sep 04, 2018 31.22 31.69 31.19 31.59 7,429,198 +0.17(+0.55%)
Aug 31, 2018 31.41 31.41 31.41 0 -0.17(-0.55%)
Aug 30, 2018 31.62 31.76 31.42 31.59 5,492,672 -0.12(-0.37%)
Aug 29, 2018 31.57 32.03 31.54 31.70 6,538,095 +0.17(+0.55%)
Aug 28, 2018 31.53 31.58 31.28 31.53 6,475,480 +0.15(+0.46%)
Aug 27, 2018 31.42 31.58 31.33 31.39 8,223,330 +0.05(+0.14%)
Aug 24, 2018 31.37 31.66 31.28 31.34 5,963,070 +0.12(+0.38%)
Aug 23, 2018 31.57 31.67 31.08 31.22 8,802,073 -0.27(-0.86%)
Aug 22, 2018 31.23 31.58 31.00 31.50 8,222,058 +0.15(+0.49%)
Aug 21, 2018 30.92 31.65 30.89 31.34 10,783,968 +0.46(+1.50%)
Aug 20, 2018 31.04 31.17 30.80 30.88 8,641,774 +0.01(+0.03%)
Aug 17, 2018 30.70 31.10 30.57 30.87 7,692,664 +0.22(+0.71%)
Aug 16, 2018 30.92 31.02 30.53 30.65 9,402,663 -0.08(-0.27%)
Aug 15, 2018 30.91 30.95 30.50 30.73 13,641,022 -0.49(-1.57%)
Aug 14, 2018 30.78 31.52 30.72 31.22 10,136,964 +0.47(+1.53%)
Aug 13, 2018 30.96 31.27 30.74 30.75 8,796,577 -0.19(-0.62%)
Aug 10, 2018 30.45 31.28 30.34 30.94 14,541,078 -0.05(-0.18%)
Aug 09, 2018 30.73 31.05 30.64 31.00 8,936,809 +0.28(+0.92%)
Aug 08, 2018 30.66 30.82 30.52 30.72 6,064,183 +0.05(+0.18%)
Aug 07, 2018 30.96 31.05 30.61 30.66 6,304,167 -0.19(-0.62%)
Aug 06, 2018 30.55 31.03 30.47 30.85 8,944,871 +0.30(+0.98%)
Aug 03, 2018 30.29 30.61 30.11 30.55 7,881,940 +0.40(+1.32%)
Aug 02, 2018 29.95 30.32 29.83 30.15 7,971,712 +0.12(+0.39%)
Aug 01, 2018 30.27 30.36 29.82 30.03 9,895,488 -0.33(-1.08%)
Jul 31, 2018 30.65 30.82 30.25 30.36 10,990,663 -0.20(-0.65%)
Jul 30, 2018 30.61 30.82 30.33 30.56 11,120,794 -0.13(-0.41%)
Jul 27, 2018 31.43 31.62 30.64 30.69 11,195,148 -0.56(-1.80%)
Jul 26, 2018 30.69 31.43 30.64 31.25 10,717,800 +0.49(+1.59%)
Jul 25, 2018 30.33 30.90 30.31 30.76 13,707,871 +0.34(+1.10%)
Jul 24, 2018 30.88 30.92 30.35 30.43 12,027,209 -0.25(-0.80%)
Jul 23, 2018 31.00 30.40 30.67 16,943,368 -0.37(-1.20%)
Jul 20, 2018 31.24 31.69 30.97 31.04 22,160,060 +0.08(+0.26%)
Jul 19, 2018 31.92 32.36 30.80 30.96 56,154,060 -3.49(-10.12%)
Jul 18, 2018 34.29 34.80 34.15 34.45 17,424,682 +0.13(+0.37%)
Jul 17, 2018 33.97 34.62 33.87 34.32 10,941,431 +0.07(+0.21%)
Jul 16, 2018 34.18 34.55 34.03 34.25 12,754,463 +0.11(+0.32%)
Jul 13, 2018 33.98 34.19 33.70 34.14 8,577,666 +0.05(+0.16%)
Jul 12, 2018 34.00 34.29 33.77 34.08 10,699,338 +0.52(+1.54%)
Jul 11, 2018 33.52 33.97 33.38 33.57 9,299,619 -0.05(-0.16%)
Jul 10, 2018 33.66 34.04 33.57 33.62 12,390,899 -0.79(-2.29%)
Jul 09, 2018 34.07 34.43 33.99 34.41 5,130,918 +0.47(+1.39%)
Jul 06, 2018 33.77 34.07 33.36 33.94 4,614,600 +0.33(+0.97%)
Jul 05, 2018 33.40 33.67 33.13 33.61 5,057,064 +0.35(+1.06%)
Jul 03, 2018 33.26 33.26 33.26 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.