Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.01 30.31 29.84 29.86 82,756 -0.25(-0.82%)
Sep 27, 2018 30.01 30.41 29.77 30.11 156,624 +0.10(+0.33%)
Sep 26, 2018 30.45 30.55 29.96 30.01 130,401 -0.34(-1.13%)
Sep 25, 2018 30.55 30.65 30.23 30.36 106,317 -0.20(-0.64%)
Sep 24, 2018 30.85 30.99 30.26 30.55 100,375 -0.44(-1.43%)
Sep 21, 2018 30.99 31.24 30.65 30.99 327,565 +0.10(+0.32%)
Sep 20, 2018 30.60 30.90 30.50 30.90 97,877 +0.59(+1.94%)
Sep 19, 2018 30.70 30.85 30.26 30.31 109,028 -0.34(-1.12%)
Sep 18, 2018 30.95 30.99 30.60 30.65 75,861 -0.20(-0.64%)
Sep 17, 2018 30.85 31.07 30.58 30.85 173,638 +0.05(+0.16%)
Sep 14, 2018 30.45 30.95 30.45 30.80 75,427 +0.29(+0.97%)
Sep 13, 2018 30.36 30.65 29.96 30.50 45,661 +0.34(+1.14%)
Sep 12, 2018 30.45 30.65 30.16 30.16 54,489 -0.34(-1.13%)
Sep 11, 2018 30.21 30.65 30.01 30.50 63,883 +0.29(+0.98%)
Sep 10, 2018 29.96 30.21 29.86 30.21 82,196 +0.25(+0.82%)
Sep 07, 2018 30.01 30.11 29.77 29.96 98,636 -0.15(-0.49%)
Sep 06, 2018 30.11 30.45 29.86 30.11 69,418 +0.05(+0.16%)
Sep 05, 2018 29.67 30.16 29.57 30.06 87,836 +0.39(+1.32%)
Sep 04, 2018 30.16 30.21 29.47 29.67 65,027 -0.49(-1.63%)
Aug 31, 2018 30.16 30.16 30.16 0 -0.20(-0.65%)
Aug 30, 2018 30.75 30.85 30.26 30.36 77,747 -0.39(-1.28%)
Aug 29, 2018 30.50 30.90 30.23 30.75 61,015 +0.25(+0.81%)
Aug 28, 2018 30.45 30.70 30.36 30.50 83,318 +0.05(+0.16%)
Aug 27, 2018 29.96 30.60 29.96 30.45 86,714 +0.44(+1.47%)
Aug 24, 2018 30.11 30.16 29.82 30.01 59,853 -0.05(-0.16%)
Aug 23, 2018 30.36 30.60 29.96 30.06 106,675 -0.29(-0.97%)
Aug 22, 2018 30.55 30.65 30.31 30.36 64,861 -0.25(-0.80%)
Aug 21, 2018 30.36 31.04 30.36 30.60 147,915 +0.34(+1.14%)
Aug 20, 2018 30.70 30.70 29.86 30.26 99,566 -0.39(-1.28%)
Aug 17, 2018 29.72 30.65 29.72 30.65 66,877 +0.84(+2.80%)
Aug 16, 2018 29.77 30.01 29.62 29.82 115,980 +0.25(+0.83%)
Aug 15, 2018 30.01 30.01 29.28 29.57 97,144 -0.54(-1.79%)
Aug 14, 2018 29.86 30.28 29.82 30.11 158,359 +0.39(+1.32%)
Aug 13, 2018 30.36 30.65 29.67 29.72 228,140 -0.59(-1.95%)
Aug 10, 2018 30.11 30.60 29.82 30.31 87,846 +0.00(+0.00%)
Aug 09, 2018 30.75 30.85 30.11 30.31 87,198 -0.49(-1.59%)
Aug 08, 2018 29.82 31.19 29.82 30.80 191,416 +1.18(+3.98%)
Aug 07, 2018 29.37 30.09 28.64 29.62 293,935 +0.49(+1.69%)
Aug 06, 2018 29.47 29.62 29.08 29.13 128,709 -0.29(-1.00%)
Aug 03, 2018 29.42 29.57 29.08 29.42 144,849 -0.05(-0.17%)
Aug 02, 2018 29.18 29.52 28.39 29.47 265,809 +0.20(+0.67%)
Aug 01, 2018 29.08 29.32 28.54 29.28 115,645 +0.20(+0.68%)
Jul 31, 2018 28.34 29.32 28.19 29.08 123,815 +0.74(+2.60%)
Jul 30, 2018 28.39 28.88 27.88 28.34 67,486 -0.10(-0.35%)
Jul 27, 2018 29.13 29.13 28.34 28.44 64,637 -0.74(-2.53%)
Jul 26, 2018 28.83 29.32 28.83 29.18 55,801 +0.34(+1.19%)
Jul 25, 2018 28.49 28.93 28.44 28.83 55,294 +0.29(+1.03%)
Jul 24, 2018 28.69 29.03 28.39 28.54 77,565 -0.10(-0.34%)
Jul 23, 2018 29.18 29.35 28.59 28.64 69,432 -0.69(-2.35%)
Jul 20, 2018 29.32 29.47 29.18 29.32 64,347 -0.05(-0.17%)
Jul 19, 2018 29.03 29.67 28.88 29.37 96,796 +0.25(+0.84%)
Jul 18, 2018 28.59 29.28 28.39 29.13 114,875 +0.49(+1.72%)
Jul 17, 2018 28.44 28.74 28.44 28.64 58,137 +0.15(+0.52%)
Jul 16, 2018 28.78 28.78 28.24 28.49 78,490 -0.25(-0.85%)
Jul 13, 2018 28.15 28.78 28.15 28.74 33,869 +0.44(+1.56%)
Jul 12, 2018 28.64 28.69 27.95 28.29 109,998 -0.49(-1.71%)
Jul 11, 2018 29.47 29.82 28.74 28.78 74,104 -0.79(-2.66%)
Jul 10, 2018 29.82 30.06 29.37 29.57 82,453 -0.25(-0.82%)
Jul 09, 2018 29.42 29.99 29.42 29.82 72,758 +0.44(+1.51%)
Jul 06, 2018 29.52 29.67 29.28 29.37 72,802 -0.10(-0.33%)
Jul 05, 2018 29.28 29.50 28.98 29.47 90,219 +0.39(+1.35%)
Jul 03, 2018 29.08 29.08 29.08 0 -0.05(-0.17%)
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.