Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.99 31.08 29.80 30.17 8,872,577 -0.42(-1.39%)
Oct 30, 2018 30.18 30.63 30.15 30.60 4,366,855 +0.22(+0.74%)
Oct 29, 2018 30.63 30.77 30.14 30.37 3,102,134 +0.00(+0.00%)
Oct 26, 2018 30.19 30.54 29.94 30.37 4,065,729 -0.16(-0.53%)
Oct 25, 2018 30.19 30.75 29.95 30.53 5,157,913 +0.12(+0.41%)
Oct 24, 2018 31.25 31.38 30.38 30.41 5,212,307 -0.97(-3.10%)
Oct 23, 2018 31.00 31.44 30.99 31.38 4,311,722 +0.10(+0.32%)
Oct 22, 2018 31.41 31.44 31.07 31.28 3,722,475 -0.29(-0.91%)
Oct 19, 2018 31.22 31.59 31.17 31.57 5,442,334 +0.97(+3.18%)
Oct 18, 2018 31.10 31.10 30.47 30.60 2,815,015 -0.10(-0.33%)
Oct 17, 2018 30.65 30.80 30.53 30.70 1,955,714 -0.05(-0.15%)
Oct 16, 2018 30.54 30.77 30.45 30.74 3,548,119 +0.71(+2.37%)
Oct 15, 2018 29.78 30.24 29.76 30.03 4,243,432 +0.44(+1.49%)
Oct 12, 2018 29.74 29.78 29.26 29.59 5,422,137 -0.12(-0.42%)
Oct 11, 2018 30.51 30.53 29.56 29.71 4,513,964 -0.59(-1.94%)
Oct 10, 2018 30.74 30.77 30.30 30.30 2,999,543 -0.19(-0.61%)
Oct 09, 2018 30.04 30.53 29.95 30.49 3,501,233 +0.13(+0.43%)
Oct 08, 2018 30.21 30.40 30.19 30.36 2,694,745 -0.39(-1.28%)
Oct 05, 2018 30.80 30.85 30.65 30.75 2,129,057 -0.27(-0.87%)
Oct 04, 2018 30.96 31.07 30.86 31.02 2,813,014 -0.25(-0.82%)
Oct 03, 2018 31.31 31.48 31.26 31.27 1,910,545 +0.25(+0.80%)
Oct 02, 2018 30.83 31.10 30.80 31.03 1,993,604 +0.09(+0.30%)
Oct 01, 2018 30.91 31.08 30.84 30.93 2,368,556 -0.09(-0.30%)
Sep 28, 2018 31.21 31.22 31.02 31.03 1,731,598 -0.26(-0.84%)
Sep 27, 2018 31.34 31.43 31.25 31.29 2,142,091 -0.02(-0.05%)
Sep 26, 2018 31.30 31.51 31.28 31.31 2,324,034 +0.13(+0.42%)
Sep 25, 2018 31.31 31.37 31.17 31.17 2,562,667 +0.12(+0.40%)
Sep 24, 2018 31.10 31.16 30.98 31.05 1,938,436 -0.08(-0.25%)
Sep 21, 2018 30.89 31.20 30.83 31.13 2,880,733 +0.33(+1.08%)
Sep 20, 2018 30.60 30.85 30.48 30.80 2,570,057 +0.25(+0.81%)
Sep 19, 2018 30.54 30.71 30.49 30.55 3,381,659 -0.06(-0.20%)
Sep 18, 2018 30.22 30.97 30.22 30.61 3,584,909 +0.32(+1.07%)
Sep 17, 2018 30.15 30.40 30.14 30.29 2,441,492 +0.15(+0.51%)
Sep 14, 2018 30.15 30.17 29.96 30.13 2,987,153 -0.25(-0.81%)
Sep 13, 2018 30.37 30.49 30.29 30.38 2,172,204 -0.02(-0.08%)
Sep 12, 2018 30.16 30.44 30.16 30.40 3,197,572 +0.29(+0.95%)
Sep 11, 2018 30.14 30.17 29.90 30.12 3,114,512 -0.24(-0.79%)
Sep 10, 2018 30.43 30.65 30.32 30.36 2,503,926 -0.23(-0.76%)
Sep 07, 2018 30.36 30.65 30.33 30.59 2,609,114 -0.14(-0.45%)
Sep 06, 2018 30.82 30.82 30.43 30.73 3,291,376 -0.27(-0.87%)
Sep 05, 2018 31.05 31.14 30.94 31.00 1,925,041 -0.16(-0.52%)
Sep 04, 2018 31.17 31.19 30.99 31.16 2,604,081 -0.12(-0.40%)
Aug 31, 2018 31.28 31.28 31.28 0 -0.57(-1.79%)
Aug 30, 2018 31.82 32.00 31.77 31.85 1,823,288 -0.27(-0.84%)
Aug 29, 2018 31.90 32.15 31.90 32.12 2,303,572 +0.17(+0.53%)
Aug 28, 2018 31.92 31.98 31.87 31.95 2,350,901 -0.09(-0.29%)
Aug 27, 2018 31.99 32.05 31.91 32.05 2,188,454 +0.16(+0.51%)
Aug 24, 2018 31.84 31.89 31.72 31.89 1,709,719 +0.09(+0.29%)
Aug 23, 2018 31.97 31.97 31.68 31.79 3,396,526 -0.29(-0.91%)
Aug 22, 2018 32.21 32.27 32.05 32.09 2,056,411 +0.03(+0.10%)
Aug 21, 2018 32.26 32.27 32.02 32.05 2,871,643 +0.13(+0.41%)
Aug 20, 2018 31.83 32.04 31.82 31.92 2,656,108 +0.06(+0.19%)
Aug 17, 2018 31.60 31.89 31.57 31.86 2,424,626 +0.32(+1.03%)
Aug 16, 2018 31.43 31.67 31.39 31.54 3,371,270 +0.29(+0.91%)
Aug 15, 2018 31.13 31.34 30.99 31.25 4,503,241 +0.51(+1.66%)
Aug 14, 2018 30.98 31.00 30.71 30.74 2,214,772 +0.02(+0.08%)
Aug 13, 2018 30.78 30.85 30.63 30.72 4,260,529 -0.29(-0.95%)
Aug 10, 2018 31.08 31.17 30.93 31.01 2,853,933 -0.55(-1.74%)
Aug 09, 2018 31.61 31.72 31.53 31.56 2,499,466 -0.19(-0.61%)
Aug 08, 2018 31.63 31.82 31.54 31.75 2,699,000 +0.13(+0.41%)
Aug 07, 2018 31.68 31.84 31.61 31.62 3,470,471 +0.41(+1.32%)
Aug 06, 2018 31.19 31.32 31.12 31.21 2,263,047 +0.06(+0.20%)
Aug 03, 2018 30.59 31.23 30.59 31.15 4,204,519 +0.18(+0.57%)
Aug 02, 2018 30.72 31.01 30.54 30.97 5,687,974 -0.38(-1.22%)
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.