Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.23 32.23 32.23 0 +0.07(+0.23%)
Aug 30, 2018 31.32 32.27 31.14 32.16 76,951 +0.87(+2.79%)
Aug 29, 2018 30.71 31.50 30.52 31.29 207,613 +0.54(+1.77%)
Aug 28, 2018 30.78 30.85 30.67 30.74 86,542 -0.04(-0.12%)
Aug 27, 2018 30.12 30.85 29.51 30.78 131,282 +0.69(+2.29%)
Aug 24, 2018 29.76 30.23 29.72 30.09 84,760 +0.36(+1.22%)
Aug 23, 2018 29.32 29.80 29.14 29.72 80,203 +0.15(+0.49%)
Aug 22, 2018 29.72 29.72 28.78 29.58 93,226 +0.15(+0.49%)
Aug 21, 2018 29.51 29.67 29.29 29.43 50,264 +0.04(+0.12%)
Aug 20, 2018 30.09 30.16 29.32 29.40 37,532 -0.65(-2.18%)
Aug 17, 2018 29.83 30.16 29.52 30.05 70,037 +0.07(+0.24%)
Aug 16, 2018 30.09 30.74 29.80 29.98 46,165 +0.04(+0.12%)
Aug 15, 2018 30.56 30.56 29.62 29.94 86,970 -0.65(-2.14%)
Aug 14, 2018 30.52 30.85 30.49 30.60 38,790 +0.15(+0.48%)
Aug 13, 2018 30.56 30.67 30.12 30.45 68,881 -0.15(-0.47%)
Aug 10, 2018 30.63 30.81 30.49 30.60 43,343 -0.29(-0.94%)
Aug 09, 2018 30.41 30.92 30.20 30.89 60,376 +0.69(+2.29%)
Aug 08, 2018 30.31 30.63 29.83 30.20 50,249 -0.15(-0.48%)
Aug 07, 2018 29.40 30.41 29.07 30.34 68,051 +1.09(+3.73%)
Aug 06, 2018 29.32 29.78 29.00 29.25 83,568 -0.07(-0.25%)
Aug 03, 2018 30.41 30.67 29.25 29.32 113,793 -1.20(-3.93%)
Aug 02, 2018 29.25 30.63 29.14 30.52 109,446 +1.20(+4.09%)
Aug 01, 2018 28.74 29.43 28.31 29.32 108,564 +0.62(+2.15%)
Jul 31, 2018 28.31 28.92 28.31 28.71 184,661 +0.51(+1.80%)
Jul 30, 2018 28.13 29.25 28.13 28.20 156,256 +0.11(+0.39%)
Jul 27, 2018 27.83 28.27 27.80 28.09 61,093 +0.29(+1.05%)
Jul 26, 2018 27.33 28.49 27.33 27.80 96,633 +0.47(+1.73%)
Jul 25, 2018 27.73 27.73 27.00 27.33 39,819 -0.07(-0.27%)
Jul 24, 2018 27.58 27.73 27.22 27.40 42,040 +0.04(+0.13%)
Jul 23, 2018 28.05 28.05 27.33 27.36 73,501 -0.73(-2.59%)
Jul 20, 2018 27.73 28.49 27.65 28.09 51,325 +0.29(+1.05%)
Jul 19, 2018 27.87 27.94 27.76 27.80 29,905 -0.11(-0.39%)
Jul 18, 2018 28.16 28.20 27.83 27.91 39,608 -0.22(-0.78%)
Jul 17, 2018 28.20 28.42 28.02 28.13 25,472 -0.15(-0.51%)
Jul 16, 2018 28.23 28.31 28.05 28.27 28,898 +0.00(+0.00%)
Jul 13, 2018 28.02 28.34 27.93 28.27 56,613 +0.15(+0.52%)
Jul 12, 2018 28.16 28.31 27.83 28.13 86,854 +0.07(+0.26%)
Jul 11, 2018 28.49 28.66 28.05 28.05 37,736 -0.47(-1.66%)
Jul 10, 2018 28.63 28.74 28.38 28.53 72,869 -0.04(-0.13%)
Jul 09, 2018 28.45 28.49 28.23 28.56 75,982 +0.15(+0.51%)
Jul 06, 2018 27.94 28.78 27.91 28.42 181,388 +0.51(+1.82%)
Jul 05, 2018 27.87 28.23 27.80 27.91 105,127 +0.11(+0.39%)
Jul 03, 2018 27.80 27.80 27.80 0 +0.44(+1.59%)
Jul 02, 2018 27.11 27.47 26.96 27.36 61,290 +0.04(+0.13%)
Jun 29, 2018 27.43 27.47 27.11 27.33 110,352 -0.04(-0.13%)
Jun 28, 2018 27.33 27.47 27.07 27.36 42,128 +0.00(+0.00%)
Jun 27, 2018 27.65 27.83 27.04 27.36 61,049 -0.29(-1.05%)
Jun 26, 2018 27.80 27.83 27.58 27.65 33,088 -0.15(-0.52%)
Jun 25, 2018 28.09 28.13 27.65 27.80 44,285 -0.47(-1.67%)
Jun 22, 2018 27.80 28.27 27.73 28.27 153,449 +0.51(+1.83%)
Jun 21, 2018 28.23 28.31 27.73 27.76 44,686 -0.51(-1.80%)
Jun 20, 2018 28.09 28.31 28.09 28.27 45,443 +0.15(+0.52%)
Jun 19, 2018 28.16 28.23 27.94 28.13 51,636 -0.11(-0.39%)
Jun 18, 2018 27.98 28.27 27.69 28.23 57,048 +0.25(+0.91%)
Jun 15, 2018 28.13 27.87 27.98 84,501 +0.11(+0.39%)
Jun 14, 2018 27.58 27.91 27.51 27.87 33,672 +0.33(+1.19%)
Jun 13, 2018 27.69 28.09 27.40 27.54 78,289 -0.15(-0.53%)
Jun 12, 2018 27.98 28.05 27.18 27.69 118,266 -0.25(-0.91%)
Jun 11, 2018 28.05 28.45 27.62 27.94 88,600 -0.18(-0.65%)
Jun 08, 2018 28.34 28.53 27.87 28.13 85,295 -0.18(-0.64%)
Jun 07, 2018 28.05 28.53 27.98 28.31 52,969 +0.25(+0.91%)
Jun 06, 2018 27.51 28.09 26.78 28.05 313,128 +0.51(+1.85%)
Jun 05, 2018 27.83 28.34 27.47 27.54 78,749 -0.25(-0.92%)
Jun 04, 2018 28.34 29.65 27.69 27.80 105,116 -0.51(-1.80%)
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.