Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.26 28.46 27.90 28.26 90,600 +0.00(+0.00%)
Sep 27, 2018 27.91 28.50 27.68 28.26 218,778 +0.33(+1.18%)
Sep 26, 2018 28.35 28.80 27.71 27.93 189,344 -0.34(-1.20%)
Sep 25, 2018 27.92 29.25 27.92 28.27 132,983 +0.36(+1.29%)
Sep 24, 2018 27.63 28.27 27.11 27.91 91,272 +0.29(+1.05%)
Sep 21, 2018 27.49 28.16 26.96 27.62 247,300 +0.27(+0.99%)
Sep 20, 2018 28.11 28.45 26.86 27.35 119,299 -0.64(-2.29%)
Sep 19, 2018 28.66 28.66 27.42 27.99 111,826 -0.61(-2.13%)
Sep 18, 2018 28.25 28.93 27.68 28.60 103,699 +0.40(+1.42%)
Sep 17, 2018 28.73 29.02 27.71 28.20 178,524 -0.51(-1.78%)
Sep 14, 2018 26.82 28.72 26.46 28.71 475,000 +1.88(+7.01%)
Sep 13, 2018 27.14 27.73 26.67 26.83 123,629 -0.27(-1.00%)
Sep 12, 2018 27.44 27.83 26.95 27.10 113,012 -0.49(-1.78%)
Sep 11, 2018 27.12 27.70 26.82 27.59 75,402 +0.36(+1.32%)
Sep 10, 2018 28.02 28.02 26.62 27.23 135,045 -0.68(-2.44%)
Sep 07, 2018 26.18 28.36 26.18 27.91 201,900 +1.72(+6.57%)
Sep 06, 2018 26.64 26.88 25.98 26.19 130,071 -0.48(-1.80%)
Sep 05, 2018 28.12 28.67 26.64 26.67 101,357 -1.53(-5.43%)
Sep 04, 2018 29.19 29.19 27.75 28.20 141,908 -0.99(-3.39%)
Aug 31, 2018 29.19 29.19 29.19 0 -0.20(-0.68%)
Aug 30, 2018 29.41 29.77 29.09 29.39 87,194 +0.05(+0.17%)
Aug 29, 2018 30.25 30.25 29.31 29.34 107,971 -0.98(-3.23%)
Aug 28, 2018 29.56 30.40 29.37 30.32 238,495 +0.89(+3.02%)
Aug 27, 2018 30.05 30.05 29.29 29.43 192,613 -0.50(-1.67%)
Aug 24, 2018 29.68 30.15 29.03 29.93 57,400 +0.39(+1.32%)
Aug 23, 2018 29.71 29.95 28.78 29.54 122,774 -0.17(-0.57%)
Aug 22, 2018 30.20 31.29 29.48 29.71 62,433 -0.40(-1.33%)
Aug 21, 2018 29.54 30.29 29.24 30.11 197,788 +0.49(+1.65%)
Aug 20, 2018 29.96 30.50 29.57 29.62 97,498 -0.41(-1.37%)
Aug 17, 2018 31.09 31.09 29.89 30.03 187,200 -0.97(-3.13%)
Aug 16, 2018 29.75 32.96 29.37 31.00 805,754 +1.96(+6.75%)
Aug 15, 2018 28.13 29.55 28.11 29.04 244,348 +1.00(+3.57%)
Aug 14, 2018 27.45 28.38 27.45 28.04 325,033 +0.34(+1.23%)
Aug 13, 2018 25.40 27.79 25.40 27.70 285,575 +2.39(+9.44%)
Aug 10, 2018 24.60 25.38 24.60 25.31 103,900 +0.62(+2.51%)
Aug 09, 2018 24.92 25.11 24.59 24.69 55,128 -0.15(-0.60%)
Aug 08, 2018 24.93 25.14 24.70 24.84 134,891 +0.04(+0.16%)
Aug 07, 2018 25.19 25.19 24.66 24.80 76,350 -0.27(-1.08%)
Aug 06, 2018 25.77 25.86 24.91 25.07 119,942 -0.69(-2.68%)
Aug 03, 2018 25.74 25.92 25.42 25.76 95,100 -0.19(-0.73%)
Aug 02, 2018 25.49 26.33 25.45 25.95 202,451 +0.01(+0.04%)
Aug 01, 2018 24.22 26.00 24.22 25.94 421,756 +2.20(+9.27%)
Jul 31, 2018 22.96 23.74 22.93 23.74 152,021 +0.77(+3.35%)
Jul 30, 2018 23.10 23.50 22.85 22.97 210,802 -0.19(-0.82%)
Jul 27, 2018 25.00 25.00 22.30 23.16 321,300 +0.16(+0.70%)
Jul 26, 2018 23.97 24.14 22.95 23.00 191,489 -1.02(-4.25%)
Jul 25, 2018 24.28 24.55 23.76 24.02 79,610 -0.26(-1.07%)
Jul 24, 2018 24.08 24.36 23.75 24.28 172,992 +0.21(+0.87%)
Jul 23, 2018 23.92 24.20 23.61 24.07 125,651 +0.07(+0.29%)
Jul 20, 2018 24.39 24.47 23.99 24.00 86,220 -0.34(-1.40%)
Jul 19, 2018 24.35 24.77 24.10 24.34 123,320 -0.02(-0.08%)
Jul 18, 2018 23.97 24.48 23.95 24.36 90,748 +0.37(+1.54%)
Jul 17, 2018 24.10 24.33 23.90 23.99 69,903 -0.11(-0.46%)
Jul 16, 2018 24.28 24.31 23.86 24.10 58,932 -0.23(-0.95%)
Jul 13, 2018 24.30 24.96 24.09 24.33 76,970 +0.04(+0.16%)
Jul 12, 2018 24.45 24.63 23.87 24.29 86,305 -0.04(-0.16%)
Jul 11, 2018 23.93 24.95 23.89 24.33 52,402 +0.31(+1.29%)
Jul 10, 2018 24.56 24.91 23.91 24.02 64,597 -0.46(-1.88%)
Jul 09, 2018 23.50 24.51 23.50 24.48 72,369 +1.06(+4.53%)
Jul 06, 2018 23.58 24.22 23.35 23.42 74,729 -0.15(-0.64%)
Jul 05, 2018 23.34 23.61 23.11 23.57 53,419 +0.30(+1.29%)
Jul 03, 2018 23.27 23.27 23.27 0 +0.04(+0.17%)
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.