Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.86 26.86 26.86 0 -0.46(-1.69%)
Aug 30, 2018 27.42 27.52 27.28 27.33 555,622 -0.36(-1.29%)
Aug 29, 2018 27.63 27.77 27.37 27.68 797,042 +0.63(+2.34%)
Aug 28, 2018 27.40 27.46 27.04 27.05 642,178 -0.67(-2.43%)
Aug 27, 2018 27.58 27.75 27.47 27.72 762,508 +0.39(+1.42%)
Aug 24, 2018 27.18 27.50 27.16 27.33 989,990 +0.60(+2.25%)
Aug 23, 2018 26.93 27.06 26.72 26.73 626,103 -0.33(-1.23%)
Aug 22, 2018 27.29 27.33 26.95 27.07 921,655 +0.17(+0.63%)
Aug 21, 2018 26.78 26.94 26.74 26.90 538,611 +0.36(+1.34%)
Aug 20, 2018 26.60 26.64 26.48 26.54 664,922 +0.17(+0.65%)
Aug 17, 2018 26.20 26.43 26.13 26.37 639,856 +0.35(+1.34%)
Aug 16, 2018 25.92 26.23 25.91 26.02 743,659 +0.33(+1.29%)
Aug 15, 2018 25.62 25.76 25.45 25.69 447,077 -0.35(-1.34%)
Aug 14, 2018 25.97 26.11 25.91 26.04 521,976 +0.03(+0.12%)
Aug 13, 2018 26.14 26.17 25.98 26.00 515,220 -0.03(-0.12%)
Aug 10, 2018 25.97 26.20 25.93 26.04 588,076 -0.41(-1.56%)
Aug 09, 2018 26.35 26.61 26.35 26.45 486,209 -0.71(-2.60%)
Aug 08, 2018 27.12 27.23 27.07 27.16 431,450 +0.17(+0.63%)
Aug 07, 2018 27.09 27.19 26.95 26.99 409,471 +0.14(+0.51%)
Aug 06, 2018 26.81 26.96 26.75 26.85 369,336 -0.07(-0.27%)
Aug 03, 2018 26.93 26.98 26.82 26.92 425,091 +0.22(+0.82%)
Aug 02, 2018 26.60 26.72 26.51 26.70 948,642 -0.25(-0.93%)
Aug 01, 2018 27.18 27.23 26.85 26.95 786,020 -0.86(-3.09%)
Jul 31, 2018 28.23 28.25 27.79 27.81 794,734 -0.25(-0.90%)
Jul 30, 2018 28.22 28.24 28.06 28.06 468,953 -0.03(-0.12%)
Jul 27, 2018 28.15 28.23 27.97 28.10 759,198 -0.38(-1.34%)
Jul 26, 2018 28.82 28.82 28.45 28.48 667,150 -0.06(-0.20%)
Jul 25, 2018 28.40 28.57 28.10 28.54 699,205 +0.02(+0.09%)
Jul 24, 2018 28.63 28.69 28.41 28.51 847,544 +0.17(+0.60%)
Jul 23, 2018 28.24 28.43 28.23 28.34 443,579 -0.08(-0.29%)
Jul 20, 2018 28.17 28.55 28.17 28.42 786,273 -0.22(-0.76%)
Jul 19, 2018 28.54 28.71 28.43 28.64 536,365 -0.37(-1.26%)
Jul 18, 2018 28.96 29.05 28.71 29.01 480,181 +0.31(+1.07%)
Jul 17, 2018 28.70 28.80 28.61 28.70 1,162,870 -0.28(-0.98%)
Jul 16, 2018 29.18 29.21 28.89 28.98 1,038,029 +0.20(+0.70%)
Jul 13, 2018 28.81 28.95 28.71 28.78 1,263,147 -0.15(-0.53%)
Jul 12, 2018 28.92 28.99 28.82 28.93 1,361,786 +0.30(+1.05%)
Jul 11, 2018 28.77 29.01 28.56 28.63 1,313,832 -0.52(-1.78%)
Jul 10, 2018 29.07 29.24 29.06 29.15 1,202,731 -0.11(-0.36%)
Jul 09, 2018 29.27 29.31 29.14 29.26 1,768,238 +0.19(+0.64%)
Jul 06, 2018 28.95 29.15 28.91 29.07 682,490 +0.01(+0.03%)
Jul 05, 2018 29.05 29.09 28.85 29.06 537,524 +0.41(+1.44%)
Jul 03, 2018 28.65 28.65 28.65 0 +0.14(+0.48%)
Jul 02, 2018 28.39 28.51 28.28 28.51 737,928 -0.16(-0.57%)
Jun 29, 2018 28.80 29.03 28.64 28.67 770,350 +0.01(+0.03%)
Jun 28, 2018 28.62 28.71 28.44 28.66 1,910,113 -0.29(-1.01%)
Jun 27, 2018 29.22 29.40 28.94 28.96 1,012,402 -0.28(-0.97%)
Jun 26, 2018 29.10 29.29 29.02 29.24 708,251 +0.43(+1.49%)
Jun 25, 2018 29.08 29.14 28.62 28.81 587,096 -0.72(-2.44%)
Jun 22, 2018 29.60 29.61 29.35 29.53 545,791 +0.32(+1.11%)
Jun 21, 2018 29.33 29.41 29.14 29.21 515,066 -0.58(-1.93%)
Jun 20, 2018 29.91 29.91 29.66 29.78 453,667 +0.08(+0.27%)
Jun 19, 2018 29.42 29.75 29.30 29.70 614,265 -0.52(-1.72%)
Jun 18, 2018 29.88 30.23 29.79 30.22 528,255 -0.28(-0.93%)
Jun 15, 2018 30.68 30.38 30.51 422,001 -0.18(-0.58%)
Jun 14, 2018 30.73 30.93 30.67 30.68 491,325 +0.14(+0.45%)
Jun 13, 2018 30.76 30.84 30.43 30.55 639,690 -0.36(-1.18%)
Jun 12, 2018 30.99 31.01 30.81 30.91 499,349 -0.17(-0.55%)
Jun 11, 2018 30.93 31.14 30.86 31.08 348,469 +0.26(+0.84%)
Jun 08, 2018 30.86 30.87 30.59 30.82 386,487 +0.01(+0.03%)
Jun 07, 2018 31.18 31.20 30.77 30.81 1,787,048 -0.15(-0.50%)
Jun 06, 2018 30.97 30.97 496,837 +0.63(+2.09%)
Jun 05, 2018 30.50 30.56 30.30 30.34 445,198 -0.01(-0.03%)
Jun 04, 2018 30.46 30.46 30.24 30.34 360,858 +0.21(+0.70%)
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.