Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.54 29.68 29.49 29.59 4,251,738 -0.08(-0.25%)
Sep 27, 2018 29.72 29.89 29.65 29.67 3,524,270 -0.01(-0.03%)
Sep 26, 2018 29.78 30.04 29.65 29.68 5,973,794 -0.09(-0.31%)
Sep 25, 2018 29.93 30.07 29.70 29.77 4,595,433 -0.15(-0.50%)
Sep 24, 2018 30.07 30.13 29.76 29.92 3,821,756 -0.19(-0.64%)
Sep 21, 2018 30.43 30.65 30.03 30.11 13,239,239 -0.18(-0.58%)
Sep 20, 2018 29.71 30.48 29.64 30.29 8,829,896 +0.74(+2.50%)
Sep 19, 2018 29.59 29.69 29.34 29.55 3,665,029 -0.02(-0.06%)
Sep 18, 2018 29.62 29.74 29.40 29.57 6,176,911 +0.08(+0.26%)
Sep 17, 2018 29.57 29.80 29.45 29.49 4,342,387 -0.08(-0.26%)
Sep 14, 2018 29.85 30.18 29.51 29.57 8,145,527 +0.18(+0.60%)
Sep 13, 2018 28.51 29.43 28.51 29.39 12,222,121 +0.88(+3.09%)
Sep 12, 2018 28.06 28.63 28.00 28.51 4,705,945 +0.39(+1.37%)
Sep 11, 2018 28.24 28.38 28.08 28.13 4,679,809 -0.35(-1.24%)
Sep 10, 2018 28.30 28.56 28.24 28.48 5,306,973 +0.33(+1.16%)
Sep 07, 2018 27.88 28.28 27.88 28.15 4,050,756 +0.04(+0.15%)
Sep 06, 2018 28.00 28.15 27.81 28.11 5,848,900 +0.18(+0.63%)
Sep 05, 2018 27.92 28.04 27.72 27.93 4,581,390 -0.08(-0.30%)
Sep 04, 2018 28.03 28.07 27.77 28.02 4,644,935 -0.08(-0.27%)
Aug 31, 2018 28.09 28.09 28.09 0 +0.03(+0.12%)
Aug 30, 2018 28.12 28.39 27.99 28.06 3,842,731 -0.13(-0.48%)
Aug 29, 2018 28.08 28.35 27.99 28.19 4,652,667 +0.12(+0.42%)
Aug 28, 2018 28.11 28.22 27.91 28.08 4,583,051 +0.04(+0.15%)
Aug 27, 2018 27.64 28.27 27.59 28.04 5,744,530 +0.52(+1.88%)
Aug 24, 2018 27.41 27.61 27.23 27.52 3,850,235 +0.15(+0.55%)
Aug 23, 2018 27.43 27.56 27.30 27.37 3,563,078 -0.06(-0.21%)
Aug 22, 2018 27.45 27.54 27.35 27.43 4,637,957 +0.01(+0.03%)
Aug 21, 2018 27.53 27.57 27.40 27.42 3,784,959 -0.09(-0.33%)
Aug 20, 2018 27.60 27.70 27.39 27.51 3,669,672 -0.03(-0.09%)
Aug 17, 2018 27.41 27.59 27.29 27.54 3,749,866 +0.25(+0.92%)
Aug 16, 2018 27.02 27.47 26.98 27.29 4,596,830 +0.29(+1.08%)
Aug 15, 2018 27.08 27.14 26.74 26.99 5,799,405 -0.28(-1.04%)
Aug 14, 2018 27.14 27.35 27.13 27.28 4,326,384 +0.17(+0.62%)
Aug 13, 2018 27.40 27.52 27.10 27.11 4,709,760 -0.19(-0.70%)
Aug 10, 2018 27.43 27.53 27.26 27.30 4,603,183 -0.29(-1.06%)
Aug 09, 2018 27.70 27.95 27.54 27.59 3,962,104 -0.17(-0.60%)
Aug 08, 2018 27.59 27.92 27.47 27.76 7,073,052 +0.19(+0.70%)
Aug 07, 2018 27.60 27.67 27.49 27.57 7,515,840 +0.10(+0.36%)
Aug 06, 2018 27.25 27.58 27.21 27.47 4,853,080 +0.08(+0.30%)
Aug 03, 2018 27.49 27.56 27.22 27.39 7,572,642 +0.04(+0.15%)
Aug 02, 2018 27.29 27.55 27.15 27.34 5,602,120 -0.09(-0.33%)
Aug 01, 2018 27.55 27.79 27.16 27.44 5,909,363 -0.23(-0.84%)
Jul 31, 2018 27.44 27.82 27.42 27.67 5,482,209 +0.20(+0.73%)
Jul 30, 2018 28.10 28.48 27.43 27.47 10,226,075 -0.50(-1.79%)
Jul 27, 2018 28.06 28.20 27.75 27.97 8,932,599 -0.07(-0.27%)
Jul 26, 2018 27.39 28.16 27.31 28.04 11,353,214 +0.35(+1.26%)
Jul 25, 2018 25.79 27.78 25.77 27.69 24,818,562 +2.82(+11.33%)
Jul 24, 2018 24.63 25.24 24.58 24.88 13,072,044 +0.39(+1.60%)
Jul 23, 2018 24.27 24.53 24.17 24.48 5,143,368 +0.20(+0.82%)
Jul 20, 2018 24.35 24.44 24.27 24.28 3,927,868 -0.18(-0.75%)
Jul 19, 2018 24.48 24.58 24.38 24.47 4,794,845 -0.09(-0.37%)
Jul 18, 2018 24.31 24.62 24.24 24.56 6,746,539 +0.22(+0.89%)
Jul 17, 2018 23.81 24.44 23.75 24.34 5,867,877 +0.49(+2.06%)
Jul 16, 2018 24.04 24.08 23.82 23.85 4,386,063 -0.17(-0.69%)
Jul 13, 2018 23.90 24.13 23.87 24.02 3,200,545 +0.11(+0.45%)
Jul 12, 2018 23.77 23.98 23.77 23.91 4,343,854 +0.34(+1.45%)
Jul 11, 2018 23.80 23.91 23.53 23.57 5,156,026 -0.58(-2.38%)
Jul 10, 2018 23.77 24.18 23.47 24.14 6,134,571 -0.04(-0.17%)
Jul 09, 2018 23.71 24.21 23.64 24.18 6,590,185 +0.73(+3.09%)
Jul 06, 2018 23.27 23.60 23.22 23.46 4,721,659 +0.14(+0.61%)
Jul 05, 2018 22.91 23.32 22.90 23.32 5,383,186 +0.51(+2.23%)
Jul 03, 2018 22.81 22.81 22.81 0 -0.30(-1.30%)
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.