Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.27 31.65 31.13 31.23 17,071,296 +0.84(+2.75%)
Oct 30, 2018 30.24 30.45 29.91 30.39 13,165,092 +0.85(+2.88%)
Oct 29, 2018 30.10 30.11 29.24 29.54 9,798,743 -0.05(-0.17%)
Oct 26, 2018 29.01 29.79 28.95 29.59 13,936,739 -0.35(-1.18%)
Oct 25, 2018 29.86 30.17 29.69 29.94 9,401,293 +0.43(+1.46%)
Oct 24, 2018 30.59 30.64 29.50 29.51 12,607,852 -0.94(-3.10%)
Oct 23, 2018 30.48 30.60 30.02 30.45 12,776,302 -0.60(-1.95%)
Oct 22, 2018 31.35 31.44 31.03 31.06 8,621,812 -0.62(-1.95%)
Oct 19, 2018 31.76 31.92 31.57 31.68 7,967,442 +0.10(+0.32%)
Oct 18, 2018 31.39 31.82 31.36 31.58 10,353,031 -0.35(-1.10%)
Oct 17, 2018 32.16 32.16 31.72 31.93 6,036,054 -0.25(-0.78%)
Oct 16, 2018 31.93 32.32 31.87 32.18 5,026,868 +0.14(+0.45%)
Oct 15, 2018 32.19 32.25 31.89 32.04 6,305,260 -0.04(-0.11%)
Oct 12, 2018 32.20 32.25 31.70 32.07 9,691,131 +0.30(+0.95%)
Oct 11, 2018 32.20 32.32 31.56 31.77 12,627,704 -0.73(-2.26%)
Oct 10, 2018 33.18 33.21 32.45 32.51 8,297,027 -0.62(-1.87%)
Oct 09, 2018 32.87 33.28 32.70 33.13 6,930,129 +0.14(+0.44%)
Oct 08, 2018 32.66 33.01 32.60 32.98 7,520,194 -0.50(-1.48%)
Oct 05, 2018 33.49 33.63 33.26 33.48 7,470,614 -0.19(-0.58%)
Oct 04, 2018 33.78 33.87 33.46 33.67 8,207,663 -0.16(-0.47%)
Oct 03, 2018 33.84 33.87 33.54 33.83 8,976,563 +0.13(+0.38%)
Oct 02, 2018 33.74 33.80 33.54 33.70 7,809,402 +0.03(+0.09%)
Oct 01, 2018 33.79 33.80 33.55 33.67 9,045,702 +0.48(+1.45%)
Sep 28, 2018 33.56 33.61 33.17 33.19 7,203,519 -0.55(-1.64%)
Sep 27, 2018 33.83 33.95 33.68 33.74 17,848,314 +0.44(+1.32%)
Sep 26, 2018 33.27 33.58 33.20 33.31 14,427,303 -0.04(-0.13%)
Sep 25, 2018 33.31 33.55 33.21 33.35 21,666,450 +0.79(+2.43%)
Sep 24, 2018 32.67 32.82 32.41 32.56 9,624,091 +0.40(+1.23%)
Sep 21, 2018 32.15 32.36 32.07 32.16 12,083,461 +0.07(+0.22%)
Sep 20, 2018 32.02 32.13 31.79 32.09 12,636,931 +0.42(+1.34%)
Sep 19, 2018 31.47 31.71 31.43 31.66 7,255,438 +0.30(+0.96%)
Sep 18, 2018 31.25 31.50 31.25 31.36 5,908,991 +0.23(+0.74%)
Sep 17, 2018 31.30 31.42 31.08 31.13 5,405,136 -0.01(-0.05%)
Sep 14, 2018 31.18 31.30 31.08 31.15 3,567,105 -0.12(-0.37%)
Sep 13, 2018 31.28 31.33 31.07 31.26 4,635,910 +0.22(+0.72%)
Sep 12, 2018 30.97 31.30 30.97 31.04 6,125,319 +0.33(+1.08%)
Sep 11, 2018 30.21 30.80 30.17 30.71 7,109,963 +0.40(+1.33%)
Sep 10, 2018 30.36 30.52 30.30 30.30 5,295,230 +0.04(+0.14%)
Sep 07, 2018 29.97 30.26 29.87 30.26 6,552,378 -0.13(-0.43%)
Sep 06, 2018 30.63 30.77 30.25 30.39 6,678,351 -0.41(-1.33%)
Sep 05, 2018 30.81 30.86 30.53 30.80 7,525,428 +0.04(+0.14%)
Sep 04, 2018 30.81 30.93 30.70 30.76 6,841,528 -0.12(-0.37%)
Aug 31, 2018 30.87 30.87 30.87 0 -0.50(-1.61%)
Aug 30, 2018 31.25 31.44 31.20 31.38 7,610,586 +0.14(+0.44%)
Aug 29, 2018 31.17 31.37 31.08 31.24 5,633,811 +0.09(+0.30%)
Aug 28, 2018 31.43 31.50 31.09 31.15 5,695,156 -0.44(-1.39%)
Aug 27, 2018 31.38 31.62 31.37 31.59 4,775,900 +0.32(+1.04%)
Aug 24, 2018 31.14 31.46 31.11 31.26 9,953,504 +0.35(+1.12%)
Aug 23, 2018 31.11 31.12 30.86 30.92 10,967,330 -0.03(-0.09%)
Aug 22, 2018 30.96 31.04 30.88 30.94 11,044,460 +0.37(+1.22%)
Aug 21, 2018 30.68 30.80 30.53 30.57 5,293,188 +0.06(+0.19%)
Aug 20, 2018 30.40 30.56 30.35 30.51 6,099,034 +0.34(+1.12%)
Aug 17, 2018 30.16 30.29 30.02 30.17 7,490,615 +0.14(+0.46%)
Aug 16, 2018 30.25 30.33 30.03 30.04 10,599,739 +0.14(+0.46%)
Aug 15, 2018 30.30 30.32 29.73 29.90 15,589,321 -0.78(-2.53%)
Aug 14, 2018 30.94 31.01 30.66 30.68 5,391,555 -0.05(-0.16%)
Aug 13, 2018 30.85 31.03 30.68 30.73 6,514,773 -0.22(-0.72%)
Aug 10, 2018 30.75 30.95 30.74 30.95 10,616,312 -0.39(-1.24%)
Aug 09, 2018 31.66 31.74 31.30 31.34 6,020,388 -0.35(-1.10%)
Aug 08, 2018 31.85 31.85 31.53 31.69 6,481,720 -0.06(-0.20%)
Aug 07, 2018 31.97 32.02 31.75 31.75 8,327,993 +0.42(+1.34%)
Aug 06, 2018 31.12 31.41 31.07 31.33 6,671,635 +0.11(+0.36%)
Aug 03, 2018 31.03 31.28 31.03 31.22 5,353,030 +0.14(+0.46%)
Aug 02, 2018 30.89 31.21 30.76 31.08 12,639,695 -0.54(-1.71%)
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.