Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.13 30.13 29.40 29.69 11,448,783 -0.65(-2.14%)
Oct 30, 2018 30.15 30.64 30.04 30.34 7,564,075 +0.35(+1.17%)
Oct 29, 2018 29.82 30.50 29.73 29.99 11,611,401 +0.45(+1.52%)
Oct 26, 2018 30.12 30.18 29.24 29.54 9,793,055 -0.79(-2.61%)
Oct 25, 2018 30.88 30.94 30.24 30.33 32,750,236 -0.65(-2.10%)
Oct 24, 2018 30.52 31.36 30.45 30.98 16,206,444 +0.62(+2.03%)
Oct 23, 2018 30.12 30.64 30.02 30.36 11,355,146 +0.15(+0.50%)
Oct 22, 2018 29.88 30.35 29.79 30.21 7,526,092 +0.33(+1.09%)
Oct 19, 2018 29.78 30.11 29.78 29.89 5,542,775 +0.34(+1.16%)
Oct 18, 2018 29.46 29.95 29.46 29.55 6,148,141 +0.11(+0.37%)
Oct 17, 2018 29.68 29.79 29.36 29.44 6,614,164 -0.30(-1.01%)
Oct 16, 2018 29.96 30.20 29.60 29.74 7,746,542 -0.15(-0.50%)
Oct 15, 2018 29.33 30.04 29.30 29.89 7,883,647 +0.59(+2.01%)
Oct 12, 2018 29.07 29.36 28.87 29.30 7,175,659 +0.39(+1.35%)
Oct 11, 2018 29.41 29.59 28.83 28.91 13,381,235 -0.33(-1.13%)
Oct 10, 2018 30.19 30.26 29.22 29.24 19,899,110 -0.25(-0.84%)
Oct 09, 2018 28.64 29.65 28.61 29.49 12,127,742 +0.76(+2.66%)
Oct 08, 2018 28.19 28.80 28.07 28.73 6,847,542 +0.88(+3.16%)
Oct 05, 2018 27.79 27.93 27.70 27.85 4,792,095 +0.04(+0.15%)
Oct 04, 2018 27.62 27.81 27.53 27.81 5,751,753 +0.09(+0.33%)
Oct 03, 2018 27.73 27.91 27.61 27.72 7,447,045 +0.02(+0.06%)
Oct 02, 2018 27.75 27.97 27.62 27.70 6,658,615 -0.03(-0.12%)
Oct 01, 2018 28.20 28.25 27.46 27.73 9,358,420 -0.43(-1.53%)
Sep 28, 2018 27.36 28.21 27.32 28.16 16,677,588 +0.82(+3.00%)
Sep 27, 2018 28.36 28.63 27.21 27.34 19,984,764 -2.50(-8.39%)
Sep 26, 2018 29.95 30.23 29.89 29.85 5,973,912 -0.17(-0.55%)
Sep 25, 2018 30.53 30.53 29.87 30.01 5,290,391 -0.47(-1.55%)
Sep 24, 2018 30.99 31.06 30.37 30.48 4,699,631 -0.56(-1.82%)
Sep 21, 2018 30.88 31.17 30.84 31.05 4,941,181 +0.22(+0.73%)
Sep 20, 2018 30.70 30.95 30.50 30.82 4,235,921 +0.13(+0.43%)
Sep 19, 2018 31.30 31.32 30.61 30.69 4,905,998 -0.61(-1.93%)
Sep 18, 2018 31.55 31.55 31.04 31.30 3,598,346 -0.36(-1.15%)
Sep 17, 2018 31.71 31.74 31.33 31.66 5,244,410 -0.05(-0.16%)
Sep 14, 2018 31.45 31.86 31.38 31.71 6,302,132 +0.22(+0.71%)
Sep 13, 2018 31.28 31.61 31.13 31.49 4,729,407 +0.32(+1.04%)
Sep 12, 2018 30.69 31.23 30.56 31.16 5,923,411 +0.53(+1.73%)
Sep 11, 2018 30.40 30.68 30.20 30.63 5,088,763 +0.27(+0.90%)
Sep 10, 2018 30.24 30.59 30.23 30.36 4,689,190 +0.24(+0.80%)
Sep 07, 2018 29.94 30.19 29.68 30.12 4,520,098 +0.07(+0.22%)
Sep 06, 2018 29.96 30.08 29.86 30.05 5,216,476 +0.12(+0.42%)
Sep 05, 2018 29.85 30.14 29.64 29.93 4,953,176 -0.02(-0.06%)
Sep 04, 2018 30.56 30.60 29.88 29.95 4,934,084 -0.52(-1.71%)
Aug 31, 2018 30.47 30.47 30.47 0 +0.21(+0.69%)
Aug 30, 2018 30.29 30.43 30.11 30.26 5,182,748 -0.13(-0.44%)
Aug 29, 2018 30.30 30.68 30.22 30.39 4,143,321 +0.27(+0.91%)
Aug 28, 2018 30.14 30.35 30.01 30.12 3,904,471 -0.12(-0.41%)
Aug 27, 2018 30.70 30.72 30.19 30.24 5,066,481 -0.31(-1.00%)
Aug 24, 2018 30.46 30.64 30.34 30.55 5,121,266 +0.12(+0.38%)
Aug 23, 2018 30.64 30.84 30.41 30.43 9,021,296 -0.42(-1.37%)
Aug 22, 2018 31.11 31.11 30.64 30.86 4,095,583 -0.25(-0.80%)
Aug 21, 2018 31.16 31.27 30.59 31.11 7,611,403 +0.01(+0.03%)
Aug 20, 2018 31.16 31.33 31.05 31.10 4,524,842 +0.02(+0.08%)
Aug 17, 2018 30.79 31.19 30.65 31.07 7,640,286 +0.25(+0.81%)
Aug 16, 2018 30.84 31.02 30.75 30.82 4,466,586 +0.10(+0.32%)
Aug 15, 2018 30.48 30.77 30.42 30.72 6,171,713 +0.16(+0.52%)
Aug 14, 2018 30.44 30.63 30.35 30.57 7,020,816 +0.26(+0.85%)
Aug 13, 2018 30.32 30.35 30.08 30.31 5,903,452 -0.07(-0.25%)
Aug 10, 2018 30.38 30.50 30.19 30.38 3,921,825 -0.11(-0.35%)
Aug 09, 2018 30.44 30.55 30.19 30.49 3,967,255 +0.12(+0.41%)
Aug 08, 2018 30.62 30.62 30.31 30.37 2,514,288 -0.23(-0.76%)
Aug 07, 2018 31.04 31.06 30.50 30.60 3,832,599 -0.46(-1.47%)
Aug 06, 2018 31.21 31.27 31.03 31.06 3,780,640 -0.12(-0.37%)
Aug 03, 2018 30.74 31.35 30.55 31.17 6,617,793 +0.61(+2.01%)
Aug 02, 2018 30.00 30.68 29.94 30.56 5,811,816 +0.41(+1.38%)
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.