Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.50 28.50 28.50 0 +0.03(+0.12%)
Aug 30, 2018 28.52 28.80 28.40 28.46 3,788,181 -0.14(-0.48%)
Aug 29, 2018 28.48 28.76 28.39 28.60 4,586,619 +0.12(+0.42%)
Aug 28, 2018 28.52 28.63 28.31 28.48 4,517,992 +0.04(+0.15%)
Aug 27, 2018 28.03 28.68 27.99 28.44 5,662,983 +0.52(+1.88%)
Aug 24, 2018 27.81 28.00 27.62 27.92 3,795,579 +0.15(+0.55%)
Aug 23, 2018 27.82 27.96 27.70 27.76 3,512,498 -0.06(-0.21%)
Aug 22, 2018 27.85 27.94 27.75 27.82 4,572,118 +0.01(+0.03%)
Aug 21, 2018 27.92 27.97 27.79 27.81 3,731,230 -0.09(-0.33%)
Aug 20, 2018 28.00 28.10 27.79 27.91 3,617,578 -0.03(-0.09%)
Aug 17, 2018 27.81 27.98 27.69 27.93 3,696,635 +0.25(+0.92%)
Aug 16, 2018 27.41 27.86 27.37 27.68 4,531,575 +0.30(+1.08%)
Aug 15, 2018 27.47 27.54 27.13 27.38 5,717,078 -0.29(-1.04%)
Aug 14, 2018 27.53 27.75 27.52 27.67 4,264,968 +0.17(+0.62%)
Aug 13, 2018 27.80 27.92 27.49 27.50 4,642,902 -0.19(-0.70%)
Aug 10, 2018 27.82 27.92 27.65 27.70 4,537,837 -0.30(-1.06%)
Aug 09, 2018 28.10 28.35 27.93 27.99 3,905,859 -0.17(-0.60%)
Aug 08, 2018 27.99 28.33 27.86 28.16 6,972,646 +0.19(+0.70%)
Aug 07, 2018 28.00 28.07 27.89 27.97 7,409,148 +0.10(+0.36%)
Aug 06, 2018 27.64 27.98 27.60 27.86 4,784,187 +0.08(+0.30%)
Aug 03, 2018 27.88 27.96 27.61 27.78 7,465,143 +0.04(+0.15%)
Aug 02, 2018 27.69 27.95 27.54 27.74 5,522,594 -0.09(-0.33%)
Aug 01, 2018 27.95 28.19 27.55 27.83 5,825,476 -0.24(-0.84%)
Jul 31, 2018 27.84 28.22 27.81 28.07 5,404,385 +0.20(+0.73%)
Jul 30, 2018 28.51 28.89 27.82 27.86 10,080,909 -0.51(-1.79%)
Jul 27, 2018 28.47 28.61 28.15 28.37 8,805,795 -0.08(-0.27%)
Jul 26, 2018 27.78 28.57 27.70 28.45 11,192,048 +0.36(+1.26%)
Jul 25, 2018 26.16 28.18 26.14 28.09 24,466,248 +2.86(+11.33%)
Jul 24, 2018 24.99 25.60 24.94 25.23 12,886,478 +0.40(+1.60%)
Jul 23, 2018 24.62 24.88 24.52 24.84 5,070,355 +0.20(+0.82%)
Jul 20, 2018 24.70 24.79 24.62 24.63 3,872,110 -0.19(-0.75%)
Jul 19, 2018 24.84 24.94 24.73 24.82 4,726,779 -0.09(-0.37%)
Jul 18, 2018 24.66 24.97 24.59 24.91 6,650,767 +0.22(+0.89%)
Jul 17, 2018 24.15 24.79 24.09 24.69 5,784,579 +0.50(+2.06%)
Jul 16, 2018 24.39 24.42 24.16 24.19 4,323,800 -0.17(-0.69%)
Jul 13, 2018 24.24 24.48 24.21 24.36 3,155,111 +0.11(+0.45%)
Jul 12, 2018 24.11 24.32 24.11 24.25 4,282,190 +0.35(+1.45%)
Jul 11, 2018 24.14 24.25 23.87 23.91 5,082,833 -0.58(-2.38%)
Jul 10, 2018 24.11 24.52 23.80 24.49 6,047,487 -0.04(-0.17%)
Jul 09, 2018 24.05 24.56 23.98 24.53 6,496,633 +0.74(+3.09%)
Jul 06, 2018 23.60 23.94 23.55 23.80 4,654,632 +0.14(+0.61%)
Jul 05, 2018 23.24 23.65 23.23 23.65 5,306,768 +0.52(+2.23%)
Jul 03, 2018 23.14 23.14 23.14 0 -0.30(-1.30%)
Jul 02, 2018 23.05 23.45 23.03 23.44 8,167,833 +0.17(+0.73%)
Jun 29, 2018 22.91 23.49 22.90 23.27 7,637,704 +0.44(+1.93%)
Jun 28, 2018 23.15 23.21 22.73 22.83 10,546,806 -0.43(-1.85%)
Jun 27, 2018 23.47 23.66 23.26 23.26 4,482,845 -0.17(-0.72%)
Jun 26, 2018 23.46 23.55 23.36 23.43 4,217,269 -0.03(-0.11%)
Jun 25, 2018 23.94 23.99 23.26 23.46 7,643,404 -0.64(-2.67%)
Jun 22, 2018 24.25 24.25 23.94 24.10 15,358,997 +0.17(+0.71%)
Jun 21, 2018 24.28 24.32 23.89 23.93 4,640,624 -0.08(-0.35%)
Jun 20, 2018 24.15 24.16 23.95 24.02 4,277,134 +0.01(+0.04%)
Jun 19, 2018 24.01 24.10 23.74 24.01 6,892,047 -0.41(-1.70%)
Jun 18, 2018 24.30 24.45 24.06 24.42 6,288,738 -0.19(-0.76%)
Jun 15, 2018 24.62 24.02 24.61 17,902,736 +0.17(+0.69%)
Jun 14, 2018 24.28 24.49 24.19 24.44 4,358,139 +0.25(+1.01%)
Jun 13, 2018 24.22 24.26 24.08 24.19 4,321,587 +0.00(+0.00%)
Jun 12, 2018 24.42 24.42 24.06 24.19 3,733,681 -0.20(-0.83%)
Jun 11, 2018 24.30 24.45 24.26 24.40 3,746,867 +0.08(+0.31%)
Jun 08, 2018 24.30 24.37 24.22 24.32 4,776,354 -0.05(-0.21%)
Jun 07, 2018 24.43 24.53 24.21 24.37 5,508,430 -0.08(-0.35%)
Jun 06, 2018 24.46 24.08 24.46 6,676,892 +0.29(+1.19%)
Jun 05, 2018 23.92 24.19 23.90 24.17 8,533,847 +0.38(+1.60%)
Jun 04, 2018 23.69 23.85 23.63 23.79 6,403,631 +0.14(+0.61%)
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.