Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.83 29.93 28.95 29.58 5,245,896 -0.02(-0.06%)
Oct 30, 2018 28.70 29.60 28.62 29.59 4,681,525 +1.01(+3.54%)
Oct 29, 2018 28.01 29.49 27.92 28.58 5,622,045 +0.83(+2.99%)
Oct 26, 2018 27.98 28.37 27.41 27.75 4,495,489 -0.16(-0.59%)
Oct 25, 2018 27.06 28.24 26.95 27.91 4,562,851 +0.88(+3.24%)
Oct 24, 2018 26.92 27.73 26.87 27.04 4,100,449 +0.09(+0.34%)
Oct 23, 2018 26.80 27.02 26.33 26.95 3,830,017 -0.21(-0.77%)
Oct 22, 2018 27.20 27.67 27.10 27.16 6,563,145 +0.12(+0.44%)
Oct 19, 2018 28.28 28.28 27.00 27.04 5,254,055 -1.06(-3.77%)
Oct 18, 2018 28.48 28.88 27.93 28.10 4,618,800 -0.44(-1.53%)
Oct 17, 2018 28.63 28.76 28.12 28.54 3,700,354 -0.33(-1.14%)
Oct 16, 2018 28.82 29.05 28.53 28.86 3,718,107 +0.05(+0.19%)
Oct 15, 2018 28.60 29.01 28.37 28.81 4,504,678 +0.18(+0.64%)
Oct 12, 2018 27.87 28.82 27.29 28.63 7,559,349 +1.07(+3.87%)
Oct 11, 2018 27.94 29.58 27.35 27.56 15,852,415 +1.54(+5.93%)
Oct 10, 2018 26.29 26.60 25.97 26.02 5,057,822 -0.28(-1.08%)
Oct 09, 2018 26.65 26.80 26.24 26.30 2,879,218 -0.26(-0.96%)
Oct 08, 2018 25.65 26.71 25.63 26.56 4,592,803 +0.59(+2.28%)
Oct 05, 2018 26.46 26.80 25.89 25.96 6,090,998 -0.36(-1.39%)
Oct 04, 2018 26.71 26.76 25.76 26.33 5,760,839 -0.47(-1.77%)
Oct 03, 2018 26.98 27.02 26.41 26.80 4,450,486 -0.10(-0.37%)
Oct 02, 2018 27.65 27.83 26.87 26.90 5,311,378 -0.75(-2.71%)
Oct 01, 2018 27.85 28.26 27.55 27.65 4,872,508 +0.01(+0.03%)
Sep 28, 2018 27.53 27.71 27.15 27.64 3,114,724 +0.09(+0.33%)
Sep 27, 2018 27.60 27.73 27.34 27.55 2,552,064 -0.07(-0.26%)
Sep 26, 2018 27.21 27.83 27.21 27.62 3,714,018 +0.57(+2.09%)
Sep 25, 2018 27.29 27.49 26.98 27.06 3,586,522 -0.20(-0.74%)
Sep 24, 2018 27.53 27.79 26.99 27.26 6,416,716 -0.45(-1.61%)
Sep 21, 2018 27.27 27.95 27.27 27.70 9,977,662 +0.45(+1.64%)
Sep 20, 2018 26.98 27.28 26.44 27.26 4,494,232 +0.18(+0.67%)
Sep 19, 2018 26.83 27.18 26.66 27.08 4,490,997 +0.10(+0.37%)
Sep 18, 2018 26.52 27.23 26.40 26.98 8,384,588 +1.03(+3.97%)
Sep 17, 2018 26.30 26.98 25.92 25.94 6,264,886 -0.48(-1.83%)
Sep 14, 2018 25.50 26.45 25.10 26.43 8,183,084 +1.40(+5.58%)
Sep 13, 2018 25.68 25.70 24.94 25.03 6,461,409 -0.59(-2.31%)
Sep 12, 2018 25.75 25.86 25.52 25.62 4,450,725 -0.06(-0.25%)
Sep 11, 2018 25.31 25.72 24.88 25.69 4,953,881 +0.39(+1.55%)
Sep 10, 2018 24.79 25.62 24.78 25.30 6,869,964 +0.58(+2.36%)
Sep 07, 2018 24.19 24.84 24.00 24.71 9,512,547 +0.49(+2.03%)
Sep 06, 2018 24.17 24.80 23.96 24.22 8,001,795 +0.06(+0.26%)
Sep 05, 2018 23.86 24.17 23.62 24.16 8,903,751 +0.32(+1.34%)
Sep 04, 2018 24.08 24.24 23.65 23.84 6,100,847 -0.27(-1.14%)
Aug 31, 2018 24.11 24.11 24.11 0 -0.08(-0.34%)
Aug 30, 2018 24.57 24.64 24.14 24.19 4,320,415 -0.49(-2.00%)
Aug 29, 2018 24.65 24.83 23.95 24.69 8,927,807 -0.03(-0.11%)
Aug 28, 2018 25.21 25.31 24.66 24.71 8,035,530 -0.50(-1.99%)
Aug 27, 2018 25.22 25.31 24.94 25.21 8,546,060 +0.02(+0.07%)
Aug 24, 2018 25.72 25.77 24.90 25.20 15,135,362 -0.57(-2.23%)
Aug 23, 2018 27.33 27.64 25.50 25.77 38,491,052 -3.32(-11.41%)
Aug 22, 2018 29.12 29.54 29.02 29.09 7,304,690 -0.02(-0.06%)
Aug 21, 2018 29.77 29.83 28.68 29.11 4,974,394 -0.50(-1.69%)
Aug 20, 2018 29.14 29.66 29.11 29.61 4,204,364 +0.47(+1.60%)
Aug 17, 2018 28.74 29.23 28.52 29.15 2,740,001 +0.39(+1.37%)
Aug 16, 2018 28.80 28.92 28.30 28.75 2,981,020 +0.20(+0.69%)
Aug 15, 2018 28.99 29.00 28.15 28.55 4,334,867 -0.74(-2.54%)
Aug 14, 2018 28.04 29.41 27.86 29.30 6,505,738 +1.39(+4.97%)
Aug 13, 2018 28.03 28.18 27.60 27.91 7,194,780 -0.06(-0.22%)
Aug 10, 2018 28.07 28.64 27.52 27.97 6,971,959 -0.24(-0.86%)
Aug 09, 2018 28.69 29.44 28.04 28.21 9,792,670 -0.13(-0.44%)
Aug 08, 2018 28.54 28.87 28.08 28.34 4,883,163 -0.34(-1.19%)
Aug 07, 2018 28.94 29.05 28.25 28.68 4,226,568 -0.18(-0.62%)
Aug 06, 2018 29.02 29.06 28.61 28.86 4,034,751 -0.25(-0.86%)
Aug 03, 2018 28.94 29.72 28.94 29.11 4,790,590 +0.38(+1.31%)
Aug 02, 2018 27.95 28.95 27.95 28.73 3,784,098 +0.68(+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.