Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.71 28.71 28.33 28.47 2,929,810 -0.27(-0.94%)
Oct 30, 2018 29.06 29.28 28.64 28.73 3,814,922 -1.02(-3.42%)
Oct 29, 2018 30.41 30.43 29.57 29.75 4,634,928 -0.30(-1.00%)
Oct 26, 2018 30.21 30.43 29.90 30.05 6,653,282 -0.23(-0.76%)
Oct 25, 2018 30.07 30.50 29.82 30.28 5,502,768 +0.50(+1.67%)
Oct 24, 2018 30.04 30.04 29.72 29.78 4,779,913 -0.07(-0.22%)
Oct 23, 2018 29.93 30.18 29.39 29.85 6,748,145 +1.34(+4.69%)
Oct 22, 2018 28.67 28.77 28.43 28.51 5,083,420 +0.11(+0.39%)
Oct 19, 2018 27.98 28.47 27.97 28.40 3,445,564 +0.59(+2.12%)
Oct 18, 2018 27.72 28.36 27.68 27.81 4,900,187 -0.45(-1.58%)
Oct 17, 2018 28.10 28.58 28.05 28.26 7,482,534 +0.76(+2.77%)
Oct 16, 2018 28.35 28.35 27.34 27.49 6,039,858 -0.98(-3.43%)
Oct 15, 2018 28.39 28.78 28.36 28.47 5,909,938 +0.09(+0.32%)
Oct 12, 2018 28.81 28.82 28.08 28.38 6,042,354 -0.70(-2.41%)
Oct 11, 2018 29.91 29.97 28.88 29.08 5,961,838 -0.38(-1.29%)
Oct 10, 2018 29.63 30.11 29.46 29.46 6,972,258 +0.29(+0.99%)
Oct 09, 2018 29.12 29.41 28.98 29.17 7,457,633 -0.07(-0.25%)
Oct 08, 2018 29.43 29.53 28.55 29.25 10,544,738 -0.15(-0.51%)
Oct 05, 2018 29.45 29.63 29.32 29.40 3,264,892 -0.23(-0.77%)
Oct 04, 2018 29.29 29.65 29.24 29.63 1,965,005 -0.15(-0.50%)
Oct 03, 2018 30.21 30.30 29.72 29.78 2,626,235 -0.24(-0.80%)
Oct 02, 2018 29.65 30.11 29.60 30.02 2,575,794 +0.46(+1.55%)
Oct 01, 2018 30.05 30.09 29.42 29.56 3,364,234 -0.61(-2.04%)
Sep 28, 2018 30.53 30.59 30.13 30.17 1,539,968 -0.26(-0.85%)
Sep 27, 2018 30.29 30.69 30.14 30.43 2,359,900 +0.23(+0.75%)
Sep 26, 2018 30.22 30.53 30.14 30.20 2,210,646 +0.14(+0.45%)
Sep 25, 2018 30.24 30.33 29.98 30.07 3,618,061 +0.08(+0.28%)
Sep 24, 2018 30.02 30.21 29.91 29.98 2,674,645 -0.70(-2.28%)
Sep 21, 2018 30.40 30.72 30.25 30.68 2,401,294 +0.23(+0.74%)
Sep 20, 2018 30.47 30.55 30.12 30.46 4,119,146 +0.14(+0.45%)
Sep 19, 2018 30.07 30.45 30.05 30.32 2,833,165 -0.30(-0.99%)
Sep 18, 2018 30.78 30.90 30.52 30.62 2,281,282 -0.52(-1.66%)
Sep 17, 2018 31.08 31.32 31.04 31.14 2,198,242 +0.12(+0.40%)
Sep 14, 2018 31.37 31.39 30.91 31.02 2,252,305 -0.24(-0.77%)
Sep 13, 2018 31.17 31.43 30.89 31.26 3,143,939 -0.46(-1.45%)
Sep 12, 2018 30.23 31.96 29.98 31.72 8,144,012 +1.80(+6.01%)
Sep 11, 2018 30.09 30.09 29.81 29.92 2,475,762 -0.72(-2.34%)
Sep 10, 2018 31.04 31.05 30.63 30.64 2,870,856 -0.12(-0.38%)
Sep 07, 2018 30.65 30.90 30.63 30.75 1,694,213 -0.03(-0.08%)
Sep 06, 2018 30.99 31.04 30.70 30.78 2,203,123 -0.35(-1.12%)
Sep 05, 2018 30.86 31.15 30.82 31.13 4,689,177 +0.13(+0.42%)
Sep 04, 2018 31.09 31.17 30.97 31.00 1,850,783 -0.30(-0.97%)
Aug 31, 2018 31.30 31.30 31.30 0 -0.42(-1.33%)
Aug 30, 2018 31.79 31.92 31.67 31.72 1,406,881 -0.49(-1.53%)
Aug 29, 2018 32.33 32.35 32.19 32.22 1,559,005 -0.15(-0.46%)
Aug 28, 2018 32.45 32.60 32.29 32.36 1,842,885 -0.55(-1.67%)
Aug 27, 2018 32.71 32.98 32.68 32.91 1,511,630 +0.38(+1.17%)
Aug 24, 2018 32.99 32.99 32.47 32.53 1,830,065 -1.08(-3.21%)
Aug 23, 2018 33.76 33.79 33.51 33.61 2,308,454 -0.50(-1.48%)
Aug 22, 2018 34.43 34.45 34.12 34.12 1,045,237 -0.39(-1.13%)
Aug 21, 2018 34.96 34.96 34.36 34.51 1,720,524 -0.36(-1.04%)
Aug 20, 2018 34.87 35.06 34.83 34.87 1,200,931 +0.13(+0.37%)
Aug 17, 2018 34.51 34.81 34.47 34.74 1,583,398 +0.39(+1.13%)
Aug 16, 2018 34.07 34.48 34.05 34.35 3,892,307 +0.10(+0.28%)
Aug 15, 2018 33.61 34.31 33.48 34.25 4,790,048 -0.27(-0.77%)
Aug 14, 2018 34.41 34.56 34.35 34.52 2,187,822 +0.13(+0.38%)
Aug 13, 2018 34.16 34.48 34.14 34.39 3,050,085 -0.16(-0.45%)
Aug 10, 2018 34.39 34.62 34.20 34.54 2,978,550 -0.45(-1.28%)
Aug 09, 2018 34.72 35.06 34.60 34.99 1,894,528 +0.05(+0.13%)
Aug 08, 2018 35.02 35.09 34.80 34.95 1,903,348 +0.05(+0.13%)
Aug 07, 2018 35.06 35.11 34.84 34.90 1,454,117 +0.08(+0.22%)
Aug 06, 2018 34.88 34.98 34.73 34.82 1,068,454 -0.47(-1.34%)
Aug 03, 2018 34.99 35.32 34.90 35.30 1,286,501 +0.19(+0.55%)
Aug 02, 2018 35.24 35.28 34.89 35.10 1,754,723 -0.36(-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.