Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.82 29.93 29.64 29.81 898,254 +0.00(+0.00%)
Sep 27, 2018 29.81 29.95 29.77 29.81 899,386 -0.10(-0.32%)
Sep 26, 2018 29.60 30.01 29.58 29.90 1,273,863 +0.37(+1.25%)
Sep 25, 2018 29.52 29.67 29.37 29.54 1,794,328 +0.10(+0.32%)
Sep 24, 2018 29.82 29.92 29.43 29.44 768,600 -0.42(-1.40%)
Sep 21, 2018 29.90 29.93 29.67 29.86 1,005,642 -0.01(-0.05%)
Sep 20, 2018 29.61 29.93 29.54 29.87 755,485 +0.35(+1.20%)
Sep 19, 2018 29.79 29.81 29.47 29.52 951,909 -0.32(-1.06%)
Sep 18, 2018 29.68 29.90 29.65 29.84 850,604 +0.13(+0.45%)
Sep 17, 2018 29.41 29.81 29.39 29.71 1,079,225 +0.35(+1.18%)
Sep 14, 2018 29.43 29.48 29.26 29.36 1,053,899 -0.10(-0.35%)
Sep 13, 2018 29.57 29.57 29.43 29.46 1,031,033 -0.01(-0.05%)
Sep 12, 2018 29.45 29.65 29.37 29.48 1,462,541 +0.04(+0.15%)
Sep 11, 2018 29.18 29.48 29.02 29.43 932,964 +0.37(+1.27%)
Sep 10, 2018 29.31 29.37 29.05 29.06 786,062 -0.04(-0.12%)
Sep 07, 2018 29.26 29.27 28.99 29.10 760,824 -0.21(-0.72%)
Sep 06, 2018 29.26 29.39 29.08 29.31 918,224 +0.04(+0.15%)
Sep 05, 2018 28.93 29.29 28.83 29.27 1,255,583 +0.33(+1.15%)
Sep 04, 2018 29.21 29.26 28.92 28.93 1,034,497 -0.63(-2.13%)
Aug 31, 2018 29.56 29.56 29.56 0 -0.40(-1.33%)
Aug 30, 2018 29.90 30.07 29.86 29.96 840,758 -0.09(-0.29%)
Aug 29, 2018 29.96 30.11 29.82 30.05 836,404 +0.15(+0.49%)
Aug 28, 2018 30.13 30.15 29.88 29.90 617,001 -0.03(-0.10%)
Aug 27, 2018 29.80 29.98 29.77 29.93 742,145 +0.19(+0.63%)
Aug 24, 2018 29.82 29.85 29.67 29.75 552,587 +0.03(+0.10%)
Aug 23, 2018 29.87 29.97 29.67 29.72 761,061 -0.30(-1.01%)
Aug 22, 2018 30.06 30.16 29.98 30.02 584,767 -0.01(-0.02%)
Aug 21, 2018 30.25 30.25 30.02 30.03 930,209 -0.11(-0.36%)
Aug 20, 2018 30.13 30.18 30.01 30.14 760,783 +0.01(+0.05%)
Aug 17, 2018 29.88 30.15 29.80 30.12 799,024 +0.36(+1.22%)
Aug 16, 2018 29.64 29.90 29.64 29.76 769,391 +0.20(+0.69%)
Aug 15, 2018 29.60 29.62 29.36 29.56 723,177 -0.23(-0.78%)
Aug 14, 2018 29.67 29.83 29.61 29.79 989,707 +0.38(+1.28%)
Aug 13, 2018 29.35 29.53 29.28 29.41 945,754 +0.04(+0.12%)
Aug 10, 2018 29.59 29.62 29.25 29.38 885,766 -0.36(-1.22%)
Aug 09, 2018 29.69 29.93 29.69 29.74 751,468 +0.04(+0.12%)
Aug 08, 2018 29.69 29.74 29.47 29.70 972,636 +0.05(+0.17%)
Aug 07, 2018 30.18 30.18 29.62 29.65 1,087,159 -0.46(-1.52%)
Aug 06, 2018 30.31 30.38 30.06 30.11 778,874 -0.13(-0.43%)
Aug 03, 2018 30.13 30.30 30.10 30.24 803,161 +0.04(+0.12%)
Aug 02, 2018 30.52 30.53 30.05 30.20 1,075,716 -0.58(-1.88%)
Aug 01, 2018 30.78 30.87 30.59 30.78 1,365,706 +0.15(+0.47%)
Jul 30, 2018 30.67 30.77 30.62 30.64 621,919 +0.07(+0.24%)
Jul 27, 2018 30.61 30.74 30.45 30.56 680,425 +0.03(+0.09%)
Jul 26, 2018 30.47 30.63 30.38 30.54 667,041 +0.05(+0.17%)
Jul 25, 2018 30.54 30.59 30.27 30.48 799,388 +0.03(+0.10%)
Jul 24, 2018 30.51 30.65 30.43 30.46 927,273 +0.01(+0.05%)
Jul 23, 2018 30.49 30.54 30.37 30.44 709,222 -0.14(-0.45%)
Jul 20, 2018 30.59 30.69 30.49 30.58 716,723 +0.14(+0.45%)
Jul 19, 2018 30.54 30.54 30.27 30.44 1,328,974 -0.28(-0.90%)
Jul 18, 2018 30.77 30.83 30.69 30.72 928,454 -0.09(-0.31%)
Jul 17, 2018 30.85 30.88 30.75 30.81 773,678 -0.09(-0.28%)
Jul 16, 2018 30.91 31.00 30.75 30.90 830,750 +0.07(+0.21%)
Jul 13, 2018 30.87 30.96 30.74 30.83 1,048,467 -0.02(-0.07%)
Jul 12, 2018 30.41 30.87 30.41 30.85 1,365,203 +0.55(+1.82%)
Jul 11, 2018 30.30 1,583,783 -0.09(-0.31%)
Jul 10, 2018 30.11 30.41 30.02 30.40 592,397 +0.30(+0.99%)
Jul 09, 2018 30.17 30.19 30.06 30.10 1,163,695 -0.09(-0.31%)
Jul 06, 2018 29.64 30.25 29.64 30.19 2,493,195 +0.56(+1.88%)
Jul 05, 2018 29.64 29.67 29.40 29.64 2,089,030 +0.10(+0.34%)
Jul 03, 2018 29.53 29.53 29.53 0 +0.24(+0.82%)
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.