Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.22 30.22 30.22 0 -0.41(-1.33%)
Aug 30, 2018 30.70 30.82 30.57 30.63 1,457,118 -0.47(-1.53%)
Aug 29, 2018 31.21 31.24 31.08 31.10 1,614,673 -0.14(-0.46%)
Aug 28, 2018 31.34 31.47 31.17 31.25 1,908,691 -0.53(-1.67%)
Aug 27, 2018 31.59 31.84 31.55 31.78 1,565,607 +0.37(+1.17%)
Aug 24, 2018 31.85 31.85 31.35 31.41 1,895,413 -1.04(-3.21%)
Aug 23, 2018 32.60 32.62 32.35 32.45 2,390,884 -0.49(-1.48%)
Aug 22, 2018 33.24 33.27 32.94 32.94 1,082,560 -0.37(-1.12%)
Aug 21, 2018 33.75 33.75 33.18 33.32 1,781,960 -0.35(-1.04%)
Aug 20, 2018 33.67 33.85 33.63 33.67 1,243,814 +0.12(+0.37%)
Aug 17, 2018 33.32 33.61 33.28 33.54 1,639,938 +0.37(+1.13%)
Aug 16, 2018 32.89 33.29 32.87 33.17 4,031,292 +0.09(+0.28%)
Aug 15, 2018 32.45 33.13 32.32 33.07 4,961,090 -0.26(-0.77%)
Aug 14, 2018 33.22 33.37 33.17 33.33 2,265,944 +0.12(+0.38%)
Aug 13, 2018 32.99 33.29 32.96 33.20 3,158,997 -0.15(-0.45%)
Aug 10, 2018 33.20 33.42 33.02 33.35 3,084,908 -0.43(-1.28%)
Aug 09, 2018 33.52 33.85 33.41 33.78 1,962,177 +0.04(+0.13%)
Aug 08, 2018 33.81 33.88 33.60 33.74 1,971,312 +0.04(+0.13%)
Aug 07, 2018 33.85 33.90 33.64 33.70 1,506,041 +0.07(+0.22%)
Aug 06, 2018 33.68 33.77 33.53 33.62 1,106,606 -0.46(-1.34%)
Aug 03, 2018 33.78 34.10 33.70 34.08 1,332,439 +0.19(+0.55%)
Aug 02, 2018 34.03 34.06 33.69 33.89 1,817,381 -0.34(-1.00%)
Aug 01, 2018 34.35 34.35 34.10 34.23 3,017,599 +0.01(+0.04%)
Jul 31, 2018 34.79 34.84 34.14 34.22 2,178,503 +0.16(+0.46%)
Jul 30, 2018 34.07 34.16 33.97 34.07 2,034,818 +0.44(+1.30%)
Jul 27, 2018 33.83 33.86 33.51 33.63 2,964,694 -0.38(-1.12%)
Jul 26, 2018 34.34 34.49 33.99 34.01 3,958,906 +1.62(+5.00%)
Jul 25, 2018 32.67 32.70 32.36 32.39 1,979,558 -0.04(-0.13%)
Jul 24, 2018 32.43 32.59 32.30 32.44 1,997,908 +0.32(+1.01%)
Jul 23, 2018 32.15 32.33 31.93 32.11 1,843,660 -0.26(-0.79%)
Jul 20, 2018 32.27 32.55 32.20 32.37 3,339,996 +0.72(+2.29%)
Jul 19, 2018 30.98 31.68 30.68 31.64 5,876,725 +0.31(+1.00%)
Jul 18, 2018 31.60 31.60 31.21 31.33 1,674,973 -0.03(-0.08%)
Jul 17, 2018 31.41 31.53 31.26 31.35 2,273,412 -0.56(-1.76%)
Jul 16, 2018 32.09 32.17 31.82 31.92 1,445,279 -0.44(-1.37%)
Jul 13, 2018 32.29 32.39 32.25 32.36 1,045,696 +0.04(+0.12%)
Jul 12, 2018 32.18 32.49 32.12 32.32 1,407,060 +0.22(+0.70%)
Jul 11, 2018 32.16 32.30 32.00 32.10 1,510,074 -0.54(-1.67%)
Jul 10, 2018 32.40 32.68 32.29 32.64 1,831,609 +0.02(+0.08%)
Jul 09, 2018 32.72 32.76 32.50 32.62 2,650,477 +0.27(+0.83%)
Jul 06, 2018 32.32 32.45 32.25 32.35 1,275,167 +0.06(+0.17%)
Jul 05, 2018 32.27 32.29 32.02 32.29 2,106,083 +0.32(+1.00%)
Jul 03, 2018 31.97 31.97 31.97 0 +0.69(+2.20%)
Jul 02, 2018 31.13 31.44 31.09 31.29 1,870,347 -0.23(-0.73%)
Jun 29, 2018 31.84 31.85 31.43 31.52 1,868,570 -0.19(-0.59%)
Jun 28, 2018 31.49 31.83 31.39 31.70 3,005,829 +1.39(+4.59%)
Jun 27, 2018 30.59 30.66 30.27 30.31 3,736,449 -0.27(-0.89%)
Jun 26, 2018 31.14 31.16 30.48 30.58 5,068,538 -0.44(-1.43%)
Jun 25, 2018 31.20 31.29 30.89 31.03 3,866,333 -0.72(-2.27%)
Jun 22, 2018 31.57 31.93 31.57 31.75 5,680,394 +0.63(+2.04%)
Jun 21, 2018 31.22 31.36 31.06 31.11 3,795,352 +0.41(+1.32%)
Jun 20, 2018 30.87 30.89 30.60 30.71 3,908,742 +0.79(+2.66%)
Jun 19, 2018 29.87 30.04 29.85 29.91 1,712,408 +0.13(+0.43%)
Jun 18, 2018 29.95 29.97 29.57 29.78 3,042,614 -0.62(-2.03%)
Jun 15, 2018 30.56 30.25 30.40 4,965,843 -0.16(-0.52%)
Jun 14, 2018 30.65 30.87 30.47 30.56 2,390,718 +0.06(+0.20%)
Jun 13, 2018 30.63 30.68 30.47 30.50 2,453,811 +0.12(+0.41%)
Jun 12, 2018 30.54 30.64 30.32 30.37 2,607,749 -0.66(-2.12%)
Jun 11, 2018 30.72 31.13 30.63 31.03 2,432,011 +0.65(+2.15%)
Jun 08, 2018 30.08 30.41 30.08 30.38 3,278,138 +0.28(+0.94%)
Jun 07, 2018 30.26 30.30 30.01 30.10 4,596,914 -0.52(-1.69%)
Jun 06, 2018 30.65 30.49 30.61 2,690,350 +0.00(+0.00%)
Jun 05, 2018 30.96 30.98 30.58 30.61 3,530,319 -0.62(-1.99%)
Jun 04, 2018 31.45 31.51 31.14 31.24 1,908,564 -0.04(-0.14%)
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.