Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.58 29.58 29.58 0 -0.40(-1.33%)
Aug 30, 2018 29.92 30.08 29.88 29.98 840,316 -0.09(-0.29%)
Aug 29, 2018 29.97 30.12 29.84 30.07 835,964 +0.15(+0.48%)
Aug 28, 2018 30.15 30.17 29.90 29.92 616,676 -0.03(-0.10%)
Aug 27, 2018 29.81 29.99 29.78 29.95 741,754 +0.19(+0.63%)
Aug 24, 2018 29.84 29.86 29.69 29.76 552,296 +0.03(+0.10%)
Aug 23, 2018 29.88 29.99 29.69 29.73 760,661 -0.30(-1.01%)
Aug 22, 2018 30.07 30.17 30.00 30.04 584,459 -0.01(-0.02%)
Aug 21, 2018 30.26 30.27 30.04 30.04 929,720 -0.11(-0.36%)
Aug 20, 2018 30.15 30.20 30.02 30.15 760,382 +0.01(+0.05%)
Aug 17, 2018 29.90 30.17 29.81 30.14 798,603 +0.36(+1.22%)
Aug 16, 2018 29.65 29.92 29.65 29.78 768,986 +0.20(+0.69%)
Aug 15, 2018 29.62 29.64 29.38 29.57 722,797 -0.23(-0.78%)
Aug 14, 2018 29.68 29.85 29.63 29.80 989,186 +0.38(+1.28%)
Aug 13, 2018 29.37 29.55 29.29 29.43 945,256 +0.04(+0.12%)
Aug 10, 2018 29.61 29.64 29.26 29.39 885,300 -0.36(-1.22%)
Aug 09, 2018 29.71 29.94 29.71 29.75 751,073 +0.04(+0.12%)
Aug 08, 2018 29.71 29.75 29.48 29.72 972,124 +0.05(+0.17%)
Aug 07, 2018 30.20 30.20 29.64 29.67 1,086,587 -0.46(-1.52%)
Aug 06, 2018 30.33 30.39 30.08 30.12 778,465 -0.13(-0.43%)
Aug 03, 2018 30.15 30.32 30.12 30.25 802,738 +0.04(+0.12%)
Aug 02, 2018 30.54 30.54 30.07 30.22 1,075,150 -0.58(-1.88%)
Aug 01, 2018 30.80 30.89 30.61 30.80 1,364,988 +0.15(+0.47%)
Jul 30, 2018 30.69 30.79 30.64 30.65 621,591 +0.07(+0.24%)
Jul 27, 2018 30.62 30.75 30.46 30.58 680,067 +0.03(+0.09%)
Jul 26, 2018 30.49 30.64 30.39 30.55 666,690 +0.05(+0.17%)
Jul 25, 2018 30.55 30.61 30.29 30.50 798,967 +0.03(+0.10%)
Jul 24, 2018 30.52 30.67 30.44 30.47 926,785 +0.01(+0.05%)
Jul 23, 2018 30.51 30.56 30.39 30.46 708,849 -0.14(-0.45%)
Jul 20, 2018 30.61 30.71 30.51 30.59 716,346 +0.14(+0.45%)
Jul 19, 2018 30.56 30.56 30.28 30.46 1,328,275 -0.28(-0.90%)
Jul 18, 2018 30.78 30.85 30.70 30.73 927,965 -0.09(-0.31%)
Jul 17, 2018 30.86 30.89 30.76 30.83 773,271 -0.09(-0.28%)
Jul 16, 2018 30.93 31.02 30.77 30.91 830,313 +0.07(+0.21%)
Jul 13, 2018 30.89 30.97 30.75 30.85 1,047,915 -0.02(-0.07%)
Jul 12, 2018 30.43 30.89 30.43 30.87 1,364,485 +0.55(+1.82%)
Jul 11, 2018 30.32 1,582,950 -0.09(-0.31%)
Jul 10, 2018 30.12 30.43 30.04 30.41 592,086 +0.30(+0.99%)
Jul 09, 2018 30.19 30.21 30.08 30.12 1,163,083 -0.09(-0.31%)
Jul 06, 2018 29.65 30.27 29.65 30.21 2,491,883 +0.56(+1.88%)
Jul 05, 2018 29.65 29.68 29.41 29.65 2,087,931 +0.10(+0.34%)
Jul 03, 2018 29.55 29.55 29.55 0 +0.24(+0.82%)
Jul 02, 2018 29.35 29.46 29.16 29.31 901,616 -0.07(-0.22%)
Jun 29, 2018 29.42 29.47 29.21 29.38 2,557,592 +0.11(+0.37%)
Jun 28, 2018 29.36 29.43 29.17 29.27 1,597,225 -0.01(-0.02%)
Jun 27, 2018 29.44 29.50 29.26 29.27 1,669,247 -0.11(-0.37%)
Jun 26, 2018 29.47 29.52 29.36 29.38 1,121,400 +0.04(+0.15%)
Jun 25, 2018 29.63 29.63 29.31 29.34 1,132,344 -0.38(-1.27%)
Jun 22, 2018 29.49 29.74 29.40 29.72 1,220,954 +0.28(+0.96%)
Jun 21, 2018 29.49 29.52 29.41 29.43 1,058,530 -0.04(-0.12%)
Jun 20, 2018 29.45 29.64 29.43 29.47 907,251 +0.06(+0.20%)
Jun 19, 2018 29.43 29.64 29.40 29.41 1,214,077 -0.28(-0.95%)
Jun 18, 2018 29.91 29.93 29.58 29.70 1,842,280 -0.25(-0.82%)
Jun 15, 2018 29.97 29.73 29.94 1,179,452 -0.15(-0.51%)
Jun 14, 2018 30.41 30.44 30.04 30.09 1,113,569 -0.23(-0.76%)
Jun 13, 2018 30.50 30.54 30.19 30.33 1,194,966 -0.11(-0.35%)
Jun 12, 2018 30.40 30.48 30.35 30.43 991,866 +0.06(+0.21%)
Jun 11, 2018 30.20 30.43 30.19 30.37 969,329 +0.07(+0.24%)
Jun 08, 2018 30.09 30.33 30.04 30.30 899,325 +0.17(+0.57%)
Jun 07, 2018 30.06 30.23 30.04 30.13 887,259 +0.06(+0.21%)
Jun 06, 2018 30.03 30.06 919,985 -0.04(-0.14%)
Jun 05, 2018 30.00 30.24 29.98 30.10 957,525 +0.11(+0.36%)
Jun 04, 2018 29.93 30.09 29.93 30.00 997,259 +0.16(+0.53%)
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.