Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.63 27.26 26.63 26.95 15,505 +0.54(+2.03%)
Oct 30, 2018 25.96 26.41 25.84 26.41 16,115 +0.65(+2.50%)
Oct 29, 2018 26.36 26.45 25.35 25.76 12,811 -0.28(-1.07%)
Oct 26, 2018 26.15 26.49 25.62 26.04 27,194 -0.39(-1.47%)
Oct 25, 2018 26.28 26.55 26.13 26.43 5,240 +0.18(+0.69%)
Oct 24, 2018 26.98 26.98 26.20 26.25 7,044 -1.05(-3.86%)
Oct 23, 2018 27.13 27.30 26.75 27.30 17,263 -0.21(-0.76%)
Oct 22, 2018 27.37 27.51 27.20 27.51 15,440 +0.21(+0.78%)
Oct 19, 2018 28.08 28.08 27.29 27.30 7,050 -0.56(-2.03%)
Oct 18, 2018 28.45 28.45 27.71 27.86 3,407 -0.66(-2.32%)
Oct 17, 2018 28.36 28.52 28.24 28.52 8,487 -0.03(-0.10%)
Oct 16, 2018 27.95 28.64 27.95 28.55 6,827 +0.88(+3.19%)
Oct 15, 2018 27.63 27.80 27.41 27.67 5,474 -0.02(-0.07%)
Oct 12, 2018 27.76 28.50 27.37 27.69 13,496 +0.46(+1.70%)
Oct 11, 2018 27.47 27.79 27.23 27.23 12,798 -0.51(-1.84%)
Oct 10, 2018 28.20 28.24 27.68 27.74 12,122 -1.21(-4.17%)
Oct 09, 2018 28.89 29.33 28.89 28.95 15,174 -0.16(-0.56%)
Oct 08, 2018 29.30 29.38 28.79 29.11 9,465 -0.54(-1.81%)
Oct 05, 2018 30.00 30.03 29.21 29.65 392,504 -0.28(-0.95%)
Oct 04, 2018 30.50 30.50 29.79 29.93 10,949 -0.63(-2.06%)
Oct 03, 2018 30.34 30.70 30.34 30.56 21,443 +0.14(+0.44%)
Oct 02, 2018 30.92 30.92 30.35 30.42 14,186 -0.64(-2.05%)
Oct 01, 2018 31.65 31.65 31.06 31.06 53,594 -0.33(-1.06%)
Sep 28, 2018 31.42 31.53 31.39 31.39 11,683 +0.11(+0.34%)
Sep 27, 2018 31.42 31.42 31.23 31.29 6,959 -0.07(-0.21%)
Sep 26, 2018 31.43 31.54 31.30 31.35 14,266 -0.08(-0.25%)
Sep 25, 2018 31.17 31.45 31.13 31.43 17,128 +0.36(+1.15%)
Sep 24, 2018 30.92 31.08 30.87 31.08 15,884 -0.01(-0.03%)
Sep 21, 2018 31.18 31.19 31.02 31.09 5,035 -0.18(-0.58%)
Sep 20, 2018 31.17 31.27 31.17 31.27 3,387 +0.18(+0.57%)
Sep 19, 2018 31.42 31.47 31.04 31.09 7,379 -0.50(-1.58%)
Sep 18, 2018 31.44 31.60 31.42 31.59 5,367 +0.45(+1.43%)
Sep 17, 2018 31.39 31.46 31.15 31.15 50,573 -0.66(-2.09%)
Sep 14, 2018 31.74 31.95 31.74 31.81 11,381 +0.11(+0.34%)
Sep 13, 2018 31.83 31.83 31.70 31.70 2,423 +0.07(+0.22%)
Sep 12, 2018 31.73 31.85 31.37 31.63 25,391 -0.11(-0.34%)
Sep 11, 2018 31.52 31.83 31.47 31.74 5,752 +0.08(+0.25%)
Sep 10, 2018 31.55 31.73 31.49 31.66 11,525 +0.32(+1.03%)
Sep 07, 2018 31.27 31.70 31.27 31.34 3,726 +0.04(+0.14%)
Sep 06, 2018 31.50 31.57 31.25 31.30 9,259 -0.21(-0.66%)
Sep 05, 2018 31.59 31.59 31.25 31.50 7,870 -0.44(-1.37%)
Sep 04, 2018 31.85 32.00 31.85 31.94 1,757 -0.02(-0.06%)
Aug 31, 2018 31.96 31.96 31.96 0 +0.20(+0.62%)
Aug 30, 2018 31.93 31.94 31.76 31.76 6,315 -0.23(-0.72%)
Aug 29, 2018 31.63 31.99 31.63 31.99 1,653 +0.30(+0.95%)
Aug 28, 2018 31.62 31.73 31.52 31.69 7,427 +0.07(+0.22%)
Aug 27, 2018 31.60 31.71 31.59 31.62 12,131 +0.09(+0.28%)
Aug 24, 2018 31.45 31.53 31.29 31.53 20,949 +0.35(+1.11%)
Aug 23, 2018 31.09 31.24 31.09 31.19 6,873 +0.23(+0.74%)
Aug 22, 2018 30.80 31.10 30.80 30.96 5,850 +0.11(+0.35%)
Aug 21, 2018 30.80 30.94 30.78 30.85 3,364 +0.25(+0.82%)
Aug 20, 2018 30.38 30.60 30.38 30.60 4,387 +0.34(+1.12%)
Aug 17, 2018 30.11 30.31 30.08 30.26 23,064 +0.11(+0.36%)
Aug 16, 2018 30.13 30.26 30.13 30.15 4,789 +0.29(+0.96%)
Aug 15, 2018 30.08 30.08 29.73 29.87 3,777 -0.65(-2.13%)
Aug 14, 2018 30.44 30.54 30.44 30.52 4,467 +0.26(+0.87%)
Aug 13, 2018 30.58 30.61 30.22 30.25 14,437 -0.27(-0.88%)
Aug 10, 2018 30.43 30.54 30.42 30.52 4,532 +0.06(+0.20%)
Aug 09, 2018 30.48 30.50 30.45 30.46 3,181 +0.10(+0.34%)
Aug 08, 2018 30.35 30.36 30.27 30.36 5,052 -0.09(-0.28%)
Aug 07, 2018 30.41 30.53 30.40 30.44 7,033 +0.23(+0.76%)
Aug 06, 2018 30.07 30.21 30.04 30.21 3,772 +0.34(+1.13%)
Aug 03, 2018 30.17 30.17 29.88 29.88 402 -0.23(-0.76%)
Aug 02, 2018 29.91 30.10 29.91 30.10 12,023 +0.30(+1.00%)
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.