Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.08 32.47 31.94 32.04 16,638,301 +0.86(+2.75%)
Oct 30, 2018 31.03 31.24 30.69 31.18 12,831,174 +0.87(+2.88%)
Oct 29, 2018 30.89 30.89 30.00 30.31 9,550,209 -0.05(-0.17%)
Oct 26, 2018 29.76 30.56 29.70 30.36 13,583,249 -0.36(-1.18%)
Oct 25, 2018 30.63 30.95 30.46 30.72 9,162,840 +0.44(+1.46%)
Oct 24, 2018 31.39 31.44 30.27 30.28 12,288,067 -0.97(-3.10%)
Oct 23, 2018 31.27 31.40 30.80 31.25 12,452,245 -0.62(-1.95%)
Oct 22, 2018 32.17 32.26 31.84 31.87 8,403,129 -0.64(-1.95%)
Oct 19, 2018 32.58 32.75 32.40 32.50 7,765,357 +0.10(+0.32%)
Oct 18, 2018 32.21 32.65 32.18 32.40 10,090,437 -0.36(-1.10%)
Oct 17, 2018 33.00 33.00 32.55 32.76 5,882,956 -0.26(-0.78%)
Oct 16, 2018 32.76 33.16 32.70 33.02 4,899,367 +0.15(+0.45%)
Oct 15, 2018 33.03 33.09 32.72 32.87 6,145,334 -0.04(-0.11%)
Oct 12, 2018 33.03 33.09 32.53 32.91 9,445,326 +0.31(+0.95%)
Oct 11, 2018 33.03 33.16 32.38 32.60 12,307,416 -0.75(-2.26%)
Oct 10, 2018 34.05 34.08 33.29 33.35 8,086,581 -0.64(-1.87%)
Oct 09, 2018 33.73 34.15 33.55 33.99 6,754,354 +0.15(+0.44%)
Oct 08, 2018 33.51 33.87 33.45 33.84 7,329,453 -0.51(-1.48%)
Oct 05, 2018 34.36 34.50 34.12 34.35 7,281,130 -0.20(-0.58%)
Oct 04, 2018 34.66 34.75 34.33 34.55 7,999,484 -0.16(-0.47%)
Oct 03, 2018 34.72 34.76 34.42 34.71 8,748,882 +0.13(+0.38%)
Oct 02, 2018 34.62 34.68 34.41 34.58 7,611,325 +0.03(+0.09%)
Oct 01, 2018 34.67 34.68 34.43 34.55 8,816,268 +0.49(+1.45%)
Sep 28, 2018 34.44 34.48 34.03 34.05 7,020,809 -0.57(-1.64%)
Sep 27, 2018 34.71 34.84 34.56 34.62 17,395,612 +0.45(+1.32%)
Sep 26, 2018 34.14 34.45 34.06 34.17 14,061,370 -0.04(-0.13%)
Sep 25, 2018 34.17 34.43 34.07 34.22 21,116,904 +0.81(+2.43%)
Sep 24, 2018 33.52 33.68 33.26 33.40 9,379,986 +0.41(+1.23%)
Sep 21, 2018 32.99 33.20 32.90 33.00 11,776,978 +0.07(+0.22%)
Sep 20, 2018 32.86 32.97 32.62 32.92 12,316,409 +0.44(+1.34%)
Sep 19, 2018 32.29 32.54 32.24 32.49 7,071,412 +0.31(+0.96%)
Sep 18, 2018 32.07 32.32 32.07 32.18 5,759,116 +0.24(+0.74%)
Sep 17, 2018 32.12 32.24 31.89 31.94 5,268,041 -0.01(-0.05%)
Sep 14, 2018 31.99 32.11 31.89 31.96 3,476,629 -0.12(-0.37%)
Sep 13, 2018 32.10 32.15 31.88 32.07 4,518,325 +0.23(+0.72%)
Sep 12, 2018 31.78 32.12 31.77 31.85 5,969,957 +0.34(+1.08%)
Sep 11, 2018 31.00 31.60 30.95 31.51 6,929,627 +0.41(+1.33%)
Sep 10, 2018 31.15 31.31 31.09 31.09 5,160,922 +0.04(+0.14%)
Sep 07, 2018 30.75 31.05 30.65 31.05 6,386,184 -0.13(-0.43%)
Sep 06, 2018 31.43 31.57 31.04 31.18 6,508,962 -0.42(-1.33%)
Sep 05, 2018 31.62 31.66 31.32 31.60 7,334,554 +0.04(+0.14%)
Sep 04, 2018 31.62 31.73 31.50 31.56 6,668,000 -0.12(-0.37%)
Aug 31, 2018 31.68 31.68 31.68 0 -0.52(-1.61%)
Aug 30, 2018 32.07 32.26 32.01 32.19 7,417,552 +0.14(+0.44%)
Aug 29, 2018 31.99 32.19 31.89 32.05 5,490,915 +0.10(+0.30%)
Aug 28, 2018 32.25 32.32 31.90 31.96 5,550,705 -0.45(-1.39%)
Aug 27, 2018 32.20 32.44 32.19 32.41 4,654,764 +0.33(+1.04%)
Aug 24, 2018 31.95 32.28 31.92 32.07 9,701,044 +0.35(+1.12%)
Aug 23, 2018 31.92 31.93 31.67 31.72 10,689,156 -0.03(-0.09%)
Aug 22, 2018 31.76 31.85 31.68 31.75 10,764,330 +0.38(+1.22%)
Aug 21, 2018 31.48 31.60 31.32 31.37 5,158,932 +0.06(+0.19%)
Aug 20, 2018 31.20 31.36 31.14 31.31 5,944,339 +0.35(+1.12%)
Aug 17, 2018 30.94 31.08 30.80 30.96 7,300,624 +0.14(+0.46%)
Aug 16, 2018 31.04 31.12 30.81 30.82 10,330,888 +0.14(+0.46%)
Aug 15, 2018 31.09 31.11 30.51 30.68 15,193,915 -0.80(-2.53%)
Aug 14, 2018 31.75 31.81 31.46 31.48 5,254,804 -0.05(-0.16%)
Aug 13, 2018 31.65 31.83 31.48 31.53 6,349,532 -0.23(-0.72%)
Aug 10, 2018 31.55 31.76 31.54 31.76 10,347,041 -0.40(-1.24%)
Aug 09, 2018 32.48 32.57 32.11 32.16 5,867,687 -0.36(-1.10%)
Aug 08, 2018 32.68 32.68 32.35 32.51 6,317,318 -0.07(-0.20%)
Aug 07, 2018 32.81 32.86 32.58 32.58 8,116,762 +0.43(+1.34%)
Aug 06, 2018 31.93 32.22 31.88 32.15 6,502,416 +0.12(+0.36%)
Aug 03, 2018 31.84 32.09 31.84 32.03 5,217,256 +0.15(+0.46%)
Aug 02, 2018 31.70 32.02 31.56 31.89 12,319,102 -0.55(-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.