Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.46 33.77 33.40 33.67 435,363 +0.43(+1.29%)
Oct 30, 2018 32.75 33.26 32.64 33.24 257,154 +0.44(+1.34%)
Oct 29, 2018 33.09 33.24 32.53 32.80 302,394 +0.01(+0.03%)
Oct 26, 2018 32.72 32.98 32.50 32.79 408,400 -0.72(-2.15%)
Oct 25, 2018 33.06 33.64 33.06 33.51 398,692 +0.29(+0.87%)
Oct 24, 2018 33.73 33.93 33.17 33.22 290,846 -0.15(-0.45%)
Oct 23, 2018 33.11 33.55 32.90 33.37 225,028 +0.01(+0.03%)
Oct 22, 2018 33.71 33.72 33.15 33.36 292,499 -0.34(-1.01%)
Oct 19, 2018 33.78 34.05 33.50 33.70 374,400 +0.04(+0.12%)
Oct 18, 2018 33.89 34.05 33.61 33.66 426,935 -0.70(-2.04%)
Oct 17, 2018 34.47 34.60 34.22 34.36 264,837 -0.59(-1.69%)
Oct 16, 2018 34.19 34.95 34.07 34.95 321,713 +0.97(+2.85%)
Oct 15, 2018 34.05 34.26 33.84 33.98 299,648 -0.24(-0.70%)
Oct 12, 2018 34.01 34.30 33.68 34.22 385,500 +0.66(+1.97%)
Oct 11, 2018 33.43 33.74 33.10 33.56 1,159,442 +0.13(+0.39%)
Oct 10, 2018 34.31 34.31 33.32 33.43 331,356 -1.12(-3.24%)
Oct 09, 2018 34.38 34.63 34.26 34.55 251,886 -0.05(-0.14%)
Oct 08, 2018 34.09 34.65 34.02 34.60 145,689 +0.16(+0.46%)
Oct 05, 2018 34.45 34.53 34.19 34.44 173,100 +0.38(+1.12%)
Oct 04, 2018 34.73 34.73 34.01 34.06 563,005 -1.09(-3.10%)
Oct 03, 2018 35.48 35.61 35.08 35.15 205,908 +0.26(+0.75%)
Oct 02, 2018 35.17 35.17 34.80 34.89 195,938 -0.80(-2.24%)
Oct 01, 2018 35.09 35.73 35.01 35.69 186,612 +0.50(+1.42%)
Sep 28, 2018 34.93 35.35 34.93 35.19 341,100 +0.05(+0.14%)
Sep 27, 2018 34.96 35.22 34.81 35.14 233,360 +0.95(+2.78%)
Sep 26, 2018 34.26 34.62 34.15 34.19 201,440 -0.50(-1.44%)
Sep 25, 2018 34.52 34.72 34.52 34.69 248,210 +0.25(+0.73%)
Sep 24, 2018 34.17 34.48 34.13 34.44 271,633 +0.56(+1.65%)
Sep 21, 2018 33.66 33.91 33.55 33.88 89,600 +0.13(+0.39%)
Sep 20, 2018 33.91 33.99 33.63 33.75 263,820 +0.26(+0.78%)
Sep 19, 2018 33.61 33.61 33.35 33.49 300,351 +0.37(+1.12%)
Sep 18, 2018 33.06 33.23 33.03 33.12 227,600 +0.59(+1.81%)
Sep 17, 2018 32.49 32.60 32.44 32.53 125,179 +0.26(+0.81%)
Sep 14, 2018 32.27 32.51 32.18 32.27 202,100 +0.25(+0.78%)
Sep 13, 2018 32.32 32.52 31.88 32.02 273,223 +0.45(+1.43%)
Sep 12, 2018 31.44 31.79 31.41 31.57 465,301 +0.31(+0.99%)
Sep 11, 2018 30.78 31.26 30.69 31.26 171,103 +0.59(+1.92%)
Sep 10, 2018 30.78 30.84 30.66 30.67 368,253 -0.14(-0.45%)
Sep 07, 2018 31.02 31.16 30.76 30.81 392,600 -0.42(-1.34%)
Sep 06, 2018 31.48 31.50 31.07 31.23 312,148 -0.41(-1.30%)
Sep 05, 2018 31.81 31.83 31.60 31.64 238,446 -0.13(-0.41%)
Sep 04, 2018 31.87 32.02 31.74 31.77 351,444 -0.61(-1.88%)
Aug 31, 2018 32.38 32.38 32.38 0 +0.68(+2.15%)
Aug 30, 2018 32.08 32.08 31.61 31.70 342,331 -0.69(-2.13%)
Aug 29, 2018 32.02 32.47 32.02 32.39 178,374 +0.51(+1.60%)
Aug 28, 2018 32.25 32.27 31.82 31.88 333,491 -0.21(-0.65%)
Aug 27, 2018 32.01 32.28 31.97 32.09 451,165 +0.29(+0.91%)
Aug 24, 2018 31.29 31.82 31.27 31.80 732,800 +0.87(+2.81%)
Aug 23, 2018 31.52 31.52 30.89 30.93 431,459 -0.64(-2.03%)
Aug 22, 2018 31.61 31.73 31.26 31.57 329,613 -0.47(-1.47%)
Aug 21, 2018 31.68 32.15 31.67 32.04 240,527 +0.31(+0.98%)
Aug 20, 2018 31.65 31.75 31.57 31.73 172,294 -0.05(-0.16%)
Aug 17, 2018 31.38 31.81 31.16 31.78 84,800 +0.33(+1.05%)
Aug 16, 2018 31.46 31.81 31.41 31.45 266,345 +0.11(+0.35%)
Aug 15, 2018 31.49 31.54 31.10 31.34 1,919,107 -0.89(-2.76%)
Aug 14, 2018 31.92 32.31 31.85 32.23 342,389 +0.87(+2.77%)
Aug 13, 2018 31.47 31.70 31.10 31.36 509,361 +0.17(+0.55%)
Aug 10, 2018 31.67 31.68 31.11 31.19 698,100 -1.26(-3.88%)
Aug 09, 2018 32.51 32.75 32.45 32.45 201,353 -0.22(-0.67%)
Aug 08, 2018 33.27 33.36 32.55 32.67 657,725 -1.44(-4.22%)
Aug 07, 2018 34.18 34.32 34.05 34.11 87,398 +0.24(+0.72%)
Aug 06, 2018 33.88 34.00 33.74 33.87 197,046 -0.13(-0.40%)
Aug 03, 2018 34.08 34.15 33.98 34.00 379,500 -0.07(-0.21%)
Aug 02, 2018 34.36 34.39 33.90 34.07 251,877 -0.64(-1.84%)
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.