Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.70 32.81 31.74 32.42 4,785,557 -0.02(-0.06%)
Oct 30, 2018 31.46 32.45 31.37 32.44 4,270,711 +1.11(+3.54%)
Oct 29, 2018 30.70 32.33 30.61 31.33 5,128,698 +0.91(+2.99%)
Oct 26, 2018 30.67 31.10 30.05 30.42 4,101,000 -0.18(-0.59%)
Oct 25, 2018 29.66 30.96 29.54 30.60 4,162,451 +0.96(+3.24%)
Oct 24, 2018 29.51 30.40 29.45 29.64 3,740,626 +0.10(+0.34%)
Oct 23, 2018 29.38 29.62 28.86 29.54 3,493,925 -0.23(-0.77%)
Oct 22, 2018 29.82 30.33 29.71 29.77 5,987,215 +0.13(+0.44%)
Oct 19, 2018 31.00 31.00 29.60 29.64 4,793,000 -1.16(-3.77%)
Oct 18, 2018 31.22 31.66 30.62 30.80 4,213,490 -0.48(-1.53%)
Oct 17, 2018 31.38 31.53 30.83 31.28 3,375,640 -0.36(-1.14%)
Oct 16, 2018 31.59 31.84 31.27 31.64 3,391,835 +0.06(+0.19%)
Oct 15, 2018 31.35 31.80 31.10 31.58 4,109,383 +0.20(+0.64%)
Oct 12, 2018 30.55 31.59 29.92 31.38 6,896,000 +1.17(+3.87%)
Oct 11, 2018 30.63 32.42 29.98 30.21 14,461,330 +1.69(+5.93%)
Oct 10, 2018 28.82 29.16 28.47 28.52 4,613,987 -0.31(-1.08%)
Oct 09, 2018 29.21 29.38 28.76 28.83 2,626,561 -0.28(-0.96%)
Oct 08, 2018 28.12 29.28 28.10 29.11 4,189,775 +0.65(+2.28%)
Oct 05, 2018 29.00 29.38 28.38 28.46 5,556,500 -0.40(-1.39%)
Oct 04, 2018 29.28 29.33 28.24 28.86 5,255,313 -0.52(-1.77%)
Oct 03, 2018 29.58 29.62 28.95 29.38 4,059,946 -0.11(-0.37%)
Oct 02, 2018 30.31 30.51 29.46 29.49 4,845,293 -0.82(-2.71%)
Oct 01, 2018 30.53 30.98 30.20 30.31 4,444,935 +0.01(+0.03%)
Sep 28, 2018 30.18 30.38 29.76 30.30 2,841,400 +0.10(+0.33%)
Sep 27, 2018 30.26 30.40 29.97 30.20 2,328,115 -0.08(-0.26%)
Sep 26, 2018 29.83 30.51 29.83 30.28 3,388,105 +0.62(+2.09%)
Sep 25, 2018 29.92 30.13 29.58 29.66 3,271,797 -0.22(-0.74%)
Sep 24, 2018 30.18 30.46 29.59 29.88 5,853,635 -0.49(-1.61%)
Sep 21, 2018 29.89 30.64 29.89 30.37 9,102,100 +0.49(+1.64%)
Sep 20, 2018 29.57 29.90 28.98 29.88 4,099,853 +0.20(+0.67%)
Sep 19, 2018 29.41 29.79 29.22 29.68 4,096,902 +0.11(+0.37%)
Sep 18, 2018 29.07 29.85 28.94 29.57 7,648,822 +1.13(+3.97%)
Sep 17, 2018 28.83 29.57 28.41 28.44 5,715,129 -0.53(-1.83%)
Sep 14, 2018 27.95 29.00 27.51 28.97 7,465,000 +1.53(+5.58%)
Sep 13, 2018 28.15 28.17 27.34 27.44 5,894,406 -0.65(-2.31%)
Sep 12, 2018 28.23 28.35 27.98 28.09 4,060,164 -0.07(-0.25%)
Sep 11, 2018 27.75 28.19 27.27 28.16 4,519,167 +0.43(+1.55%)
Sep 10, 2018 27.18 28.09 27.16 27.73 6,267,110 +0.64(+2.36%)
Sep 07, 2018 26.52 27.23 26.31 27.09 8,677,800 +0.54(+2.03%)
Sep 06, 2018 26.50 27.19 26.26 26.55 7,299,620 +0.07(+0.26%)
Sep 05, 2018 26.15 26.50 25.89 26.48 8,122,427 +0.35(+1.34%)
Sep 04, 2018 26.40 26.57 25.93 26.13 5,565,484 -0.30(-1.14%)
Aug 31, 2018 26.43 26.43 26.43 0 -0.09(-0.34%)
Aug 30, 2018 26.93 27.01 26.46 26.52 3,941,289 -0.54(-2.00%)
Aug 29, 2018 27.02 27.22 26.25 27.06 8,144,372 -0.03(-0.11%)
Aug 28, 2018 27.64 27.74 27.03 27.09 7,330,395 -0.55(-1.99%)
Aug 27, 2018 27.65 27.74 27.34 27.64 7,796,124 +0.02(+0.07%)
Aug 24, 2018 28.19 28.25 27.30 27.62 13,807,200 -0.63(-2.23%)
Aug 23, 2018 29.96 30.30 27.95 28.25 35,113,378 -4.24(-13.05%)
Aug 22, 2018 32.52 32.99 32.41 32.49 6,540,627 -0.02(-0.06%)
Aug 21, 2018 33.25 33.32 32.03 32.51 4,454,078 -0.56(-1.69%)
Aug 20, 2018 32.54 33.12 32.51 33.07 3,764,592 +0.52(+1.60%)
Aug 17, 2018 32.10 32.65 31.85 32.55 2,453,400 +0.44(+1.37%)
Aug 16, 2018 32.17 32.30 31.61 32.11 2,669,209 +0.22(+0.69%)
Aug 15, 2018 32.38 32.39 31.44 31.89 3,881,445 -0.83(-2.54%)
Aug 14, 2018 31.31 32.84 31.11 32.72 5,825,245 +1.55(+4.97%)
Aug 13, 2018 31.30 31.47 30.82 31.17 6,442,214 -0.07(-0.22%)
Aug 10, 2018 31.35 31.99 30.74 31.24 6,242,700 -0.27(-0.86%)
Aug 09, 2018 32.04 32.88 31.32 31.51 8,768,367 -0.14(-0.44%)
Aug 08, 2018 31.87 32.24 31.36 31.65 4,372,390 -0.38(-1.19%)
Aug 07, 2018 32.32 32.44 31.55 32.03 3,784,474 -0.20(-0.62%)
Aug 06, 2018 32.41 32.46 31.95 32.23 3,612,721 -0.28(-0.86%)
Aug 03, 2018 32.32 33.19 32.32 32.51 4,289,500 +0.42(+1.31%)
Aug 02, 2018 31.21 32.33 31.21 32.09 3,388,286 +0.76(+2.43%)
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.