Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.02 32.40 31.96 32.21 115,378 +0.85(+2.70%)
Oct 30, 2018 30.77 31.44 30.73 31.36 70,270 +0.33(+1.07%)
Oct 29, 2018 32.10 32.10 30.40 31.03 84,412 -0.49(-1.55%)
Oct 26, 2018 31.42 32.13 31.18 31.52 99,498 -0.91(-2.80%)
Oct 25, 2018 31.77 32.57 31.73 32.42 83,254 +1.09(+3.48%)
Oct 24, 2018 32.73 32.81 31.29 31.33 127,783 -1.53(-4.66%)
Oct 23, 2018 32.42 32.93 32.03 32.86 81,025 -0.14(-0.41%)
Oct 22, 2018 33.02 33.17 32.70 33.00 53,222 +0.18(+0.53%)
Oct 19, 2018 32.99 33.33 32.73 32.82 39,081 -0.02(-0.06%)
Oct 18, 2018 33.49 33.49 32.70 32.84 51,130 -0.78(-2.32%)
Oct 17, 2018 33.81 33.81 33.28 33.62 62,321 -0.01(-0.03%)
Oct 16, 2018 32.89 33.64 32.89 33.63 48,970 +0.97(+2.95%)
Oct 15, 2018 32.97 32.97 32.55 32.67 81,567 -0.39(-1.18%)
Oct 12, 2018 32.99 33.12 32.42 33.06 56,621 +0.88(+2.73%)
Oct 11, 2018 32.29 32.75 31.78 32.18 121,294 -0.36(-1.11%)
Oct 10, 2018 33.88 33.88 32.45 32.54 64,572 -1.49(-4.38%)
Oct 09, 2018 33.93 34.26 33.93 34.03 32,566 +0.11(+0.32%)
Oct 08, 2018 34.05 34.19 33.60 33.93 53,132 -0.23(-0.69%)
Oct 05, 2018 34.58 34.62 33.83 34.16 64,315 -0.42(-1.21%)
Oct 04, 2018 35.04 35.13 34.36 34.58 48,215 -0.68(-1.94%)
Oct 03, 2018 35.37 35.41 35.21 35.26 41,183 +0.04(+0.11%)
Oct 02, 2018 35.17 35.44 35.12 35.22 140,410 -0.07(-0.19%)
Oct 01, 2018 35.47 35.52 35.19 35.29 109,324 +0.07(+0.19%)
Sep 28, 2018 35.07 35.30 35.07 35.22 49,338 +0.00(+0.00%)
Sep 27, 2018 35.03 35.32 35.03 35.22 49,915 +0.21(+0.61%)
Sep 26, 2018 34.92 35.23 34.92 35.01 47,719 +0.11(+0.31%)
Sep 25, 2018 34.92 34.92 34.76 34.90 60,910 +0.04(+0.11%)
Sep 24, 2018 34.53 34.86 34.37 34.86 64,287 +0.09(+0.25%)
Sep 21, 2018 35.10 35.10 34.74 34.77 57,339 -0.19(-0.53%)
Sep 20, 2018 34.78 35.00 34.70 34.96 54,007 +0.36(+1.04%)
Sep 19, 2018 34.63 34.67 34.35 34.60 26,940 -0.03(-0.08%)
Sep 18, 2018 34.40 34.75 34.27 34.63 34,684 +0.31(+0.91%)
Sep 17, 2018 34.70 34.74 34.27 34.32 44,141 -0.52(-1.48%)
Sep 14, 2018 34.97 34.98 34.68 34.83 268,543 -0.08(-0.22%)
Sep 13, 2018 34.76 34.97 34.76 34.91 33,671 +0.36(+1.04%)
Sep 12, 2018 34.63 34.69 34.27 34.55 33,097 -0.12(-0.36%)
Sep 11, 2018 34.27 34.70 34.27 34.68 43,876 +0.31(+0.89%)
Sep 10, 2018 34.48 34.55 34.20 34.37 75,422 +0.05(+0.16%)
Sep 07, 2018 34.18 34.54 34.12 34.32 32,721 -0.11(-0.31%)
Sep 06, 2018 34.71 34.71 34.18 34.42 58,354 -0.30(-0.87%)
Sep 05, 2018 35.17 35.17 34.62 34.73 57,719 -0.50(-1.41%)
Sep 04, 2018 35.20 35.30 35.05 35.22 47,372 -0.16(-0.44%)
Aug 31, 2018 35.38 35.38 35.38 0 +0.08(+0.22%)
Aug 30, 2018 35.36 35.52 35.21 35.30 70,021 -0.09(-0.25%)
Aug 29, 2018 35.04 35.39 35.04 35.39 245,302 +0.50(+1.42%)
Aug 28, 2018 35.03 35.06 34.88 34.89 65,366 +0.05(+0.14%)
Aug 27, 2018 34.69 34.90 34.66 34.84 54,687 +0.27(+0.79%)
Aug 24, 2018 34.37 34.57 34.36 34.57 57,545 +0.35(+1.01%)
Aug 23, 2018 34.26 34.47 34.20 34.22 49,840 -0.06(-0.18%)
Aug 22, 2018 34.09 34.32 34.09 34.29 33,406 +0.13(+0.37%)
Aug 21, 2018 34.11 34.32 34.11 34.16 29,791 +0.15(+0.43%)
Aug 20, 2018 34.03 34.13 33.88 34.01 74,063 -0.04(-0.11%)
Aug 17, 2018 33.85 34.11 33.76 34.05 87,907 +0.01(+0.03%)
Aug 16, 2018 34.20 34.25 33.96 34.04 26,103 +0.11(+0.32%)
Aug 15, 2018 34.03 34.07 33.69 33.94 34,739 -0.43(-1.25%)
Aug 14, 2018 34.22 34.39 34.16 34.36 86,571 +0.22(+0.66%)
Aug 13, 2018 34.22 34.44 34.11 34.14 52,808 -0.04(-0.11%)
Aug 10, 2018 34.14 34.32 34.05 34.18 33,747 -0.27(-0.79%)
Aug 09, 2018 34.51 34.56 34.33 34.45 39,488 +0.00(+0.00%)
Aug 08, 2018 34.50 34.53 34.31 34.45 46,252 +0.03(+0.09%)
Aug 07, 2018 34.41 34.46 34.33 34.42 39,797 +0.15(+0.43%)
Aug 06, 2018 34.16 34.28 33.98 34.28 41,429 +0.20(+0.59%)
Aug 03, 2018 34.16 34.16 33.87 34.07 33,542 +0.10(+0.29%)
Aug 02, 2018 33.36 34.00 33.36 33.97 35,423 +0.46(+1.36%)
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.