Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.53 30.59 30.13 30.17 1,539,968 -0.26(-0.85%)
Sep 27, 2018 30.29 30.69 30.14 30.43 2,359,900 +0.23(+0.75%)
Sep 26, 2018 30.22 30.53 30.14 30.20 2,210,646 +0.14(+0.45%)
Sep 25, 2018 30.24 30.33 29.98 30.07 3,618,061 +0.08(+0.28%)
Sep 24, 2018 30.02 30.21 29.91 29.98 2,674,645 -0.70(-2.28%)
Sep 21, 2018 30.40 30.72 30.25 30.68 2,401,294 +0.23(+0.74%)
Sep 20, 2018 30.47 30.55 30.12 30.46 4,119,146 +0.14(+0.45%)
Sep 19, 2018 30.07 30.45 30.05 30.32 2,833,165 -0.30(-0.99%)
Sep 18, 2018 30.78 30.90 30.52 30.62 2,281,282 -0.52(-1.66%)
Sep 17, 2018 31.08 31.32 31.04 31.14 2,198,242 +0.12(+0.40%)
Sep 14, 2018 31.37 31.39 30.91 31.02 2,252,305 -0.24(-0.77%)
Sep 13, 2018 31.17 31.43 30.89 31.26 3,143,939 -0.46(-1.45%)
Sep 12, 2018 30.23 31.96 29.98 31.72 8,144,012 +1.80(+6.01%)
Sep 11, 2018 30.09 30.09 29.81 29.92 2,475,762 -0.72(-2.34%)
Sep 10, 2018 31.04 31.05 30.63 30.64 2,870,856 -0.12(-0.38%)
Sep 07, 2018 30.65 30.90 30.63 30.75 1,694,213 -0.03(-0.08%)
Sep 06, 2018 30.99 31.04 30.70 30.78 2,203,123 -0.35(-1.12%)
Sep 05, 2018 30.86 31.15 30.82 31.13 4,689,177 +0.13(+0.42%)
Sep 04, 2018 31.09 31.17 30.97 31.00 1,850,783 -0.30(-0.97%)
Aug 31, 2018 31.30 31.30 31.30 0 -0.42(-1.33%)
Aug 30, 2018 31.79 31.92 31.67 31.72 1,406,881 -0.49(-1.53%)
Aug 29, 2018 32.33 32.35 32.19 32.22 1,559,005 -0.15(-0.46%)
Aug 28, 2018 32.45 32.60 32.29 32.36 1,842,885 -0.55(-1.67%)
Aug 27, 2018 32.71 32.98 32.68 32.91 1,511,630 +0.38(+1.17%)
Aug 24, 2018 32.99 32.99 32.47 32.53 1,830,065 -1.08(-3.21%)
Aug 23, 2018 33.76 33.79 33.51 33.61 2,308,454 -0.50(-1.48%)
Aug 22, 2018 34.43 34.45 34.12 34.12 1,045,237 -0.39(-1.13%)
Aug 21, 2018 34.96 34.96 34.36 34.51 1,720,524 -0.36(-1.04%)
Aug 20, 2018 34.87 35.06 34.83 34.87 1,200,931 +0.13(+0.37%)
Aug 17, 2018 34.51 34.81 34.47 34.74 1,583,398 +0.39(+1.13%)
Aug 16, 2018 34.07 34.48 34.05 34.35 3,892,307 +0.10(+0.28%)
Aug 15, 2018 33.61 34.31 33.48 34.25 4,790,048 -0.27(-0.77%)
Aug 14, 2018 34.41 34.56 34.35 34.52 2,187,822 +0.13(+0.38%)
Aug 13, 2018 34.16 34.48 34.14 34.39 3,050,085 -0.16(-0.45%)
Aug 10, 2018 34.39 34.62 34.20 34.54 2,978,550 -0.45(-1.28%)
Aug 09, 2018 34.72 35.06 34.60 34.99 1,894,528 +0.05(+0.13%)
Aug 08, 2018 35.02 35.09 34.80 34.95 1,903,348 +0.05(+0.13%)
Aug 07, 2018 35.06 35.11 34.84 34.90 1,454,117 +0.08(+0.22%)
Aug 06, 2018 34.88 34.98 34.73 34.82 1,068,454 -0.47(-1.34%)
Aug 03, 2018 34.99 35.32 34.90 35.30 1,286,501 +0.19(+0.55%)
Aug 02, 2018 35.24 35.28 34.89 35.10 1,754,723 -0.36(-1.00%)
Aug 01, 2018 35.57 35.58 35.31 35.46 2,913,562 +0.01(+0.04%)
Jul 31, 2018 36.03 36.08 35.36 35.44 2,103,396 +0.16(+0.46%)
Jul 30, 2018 35.28 35.38 35.19 35.28 1,964,664 +0.45(+1.30%)
Jul 27, 2018 35.04 35.07 34.71 34.83 2,862,481 -0.39(-1.12%)
Jul 26, 2018 35.57 35.73 35.20 35.22 3,822,416 +1.68(+5.00%)
Jul 25, 2018 33.84 33.87 33.52 33.55 1,911,309 -0.05(-0.13%)
Jul 24, 2018 33.59 33.76 33.46 33.59 1,929,027 +0.34(+1.01%)
Jul 23, 2018 33.30 33.48 33.07 33.26 1,780,096 -0.27(-0.79%)
Jul 20, 2018 33.42 33.72 33.35 33.52 3,224,843 +0.75(+2.29%)
Jul 19, 2018 32.09 32.81 31.78 32.77 5,674,114 +0.32(+1.00%)
Jul 18, 2018 32.73 32.73 32.33 32.45 1,617,225 -0.03(-0.08%)
Jul 17, 2018 32.53 32.66 32.38 32.47 2,195,032 -0.58(-1.76%)
Jul 16, 2018 33.24 33.31 32.95 33.06 1,395,450 -0.46(-1.37%)
Jul 13, 2018 33.44 33.54 33.41 33.52 1,009,644 +0.04(+0.12%)
Jul 12, 2018 33.33 33.65 33.27 33.48 1,358,549 +0.23(+0.70%)
Jul 11, 2018 33.31 33.46 33.15 33.24 1,458,012 -0.56(-1.67%)
Jul 10, 2018 33.56 33.85 33.44 33.81 1,768,462 +0.03(+0.08%)
Jul 09, 2018 33.88 33.93 33.66 33.78 2,559,097 +0.28(+0.83%)
Jul 06, 2018 33.47 33.61 33.40 33.50 1,231,203 +0.06(+0.17%)
Jul 05, 2018 33.42 33.44 33.17 33.44 2,033,473 +0.33(+1.00%)
Jul 03, 2018 33.11 33.11 33.11 0 +0.71(+2.20%)
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.