Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.44 29.44 28.73 29.01 11,716,482 -0.64(-2.14%)
Oct 30, 2018 29.46 29.94 29.35 29.65 7,740,941 +0.34(+1.17%)
Oct 29, 2018 29.14 29.80 29.05 29.30 11,882,902 +0.44(+1.52%)
Oct 26, 2018 29.43 29.49 28.57 28.86 10,022,039 -0.77(-2.61%)
Oct 25, 2018 30.18 30.23 29.55 29.64 33,516,010 -0.64(-2.10%)
Oct 24, 2018 29.83 30.64 29.75 30.27 16,585,387 +0.60(+2.03%)
Oct 23, 2018 29.43 29.94 29.34 29.67 11,620,655 +0.15(+0.50%)
Oct 22, 2018 29.20 29.65 29.11 29.52 7,702,069 +0.32(+1.09%)
Oct 19, 2018 29.10 29.42 29.10 29.21 5,672,378 +0.33(+1.16%)
Oct 18, 2018 28.78 29.26 28.78 28.87 6,291,898 +0.11(+0.37%)
Oct 17, 2018 29.00 29.11 28.68 28.77 6,768,818 -0.29(-1.01%)
Oct 16, 2018 29.28 29.51 28.92 29.06 7,927,673 -0.14(-0.49%)
Oct 15, 2018 28.66 29.36 28.63 29.20 8,068,099 +0.58(+2.01%)
Oct 12, 2018 28.40 28.69 28.21 28.63 7,343,547 +0.38(+1.35%)
Oct 11, 2018 28.74 28.91 28.17 28.25 13,694,314 -0.32(-1.13%)
Oct 10, 2018 29.50 29.57 28.56 28.57 20,364,684 -0.24(-0.84%)
Oct 09, 2018 27.98 28.97 27.96 28.82 12,411,493 +0.75(+2.66%)
Oct 08, 2018 27.54 28.14 27.43 28.07 7,007,753 +0.86(+3.16%)
Oct 05, 2018 27.15 27.29 27.07 27.21 4,904,215 +0.04(+0.15%)
Oct 04, 2018 26.99 27.18 26.90 27.17 5,886,326 +0.09(+0.33%)
Oct 03, 2018 27.10 27.27 26.98 27.08 7,621,282 +0.02(+0.06%)
Oct 02, 2018 27.11 27.33 26.98 27.07 6,814,405 -0.03(-0.12%)
Oct 01, 2018 27.56 27.60 26.83 27.10 9,577,378 -0.42(-1.53%)
Sep 28, 2018 26.73 27.57 26.69 27.52 17,067,790 +0.80(+3.00%)
Sep 27, 2018 27.71 27.97 26.58 26.72 20,452,344 -2.45(-8.39%)
Sep 26, 2018 29.26 29.54 29.20 29.16 6,113,682 -0.16(-0.55%)
Sep 25, 2018 29.83 29.83 29.19 29.33 5,414,169 -0.46(-1.55%)
Sep 24, 2018 30.28 30.35 29.67 29.79 4,809,587 -0.55(-1.82%)
Sep 21, 2018 30.18 30.46 30.14 30.34 5,056,789 +0.22(+0.73%)
Sep 20, 2018 30.00 30.24 29.80 30.12 4,335,028 +0.13(+0.43%)
Sep 19, 2018 30.59 30.61 29.91 29.99 5,020,782 -0.59(-1.93%)
Sep 18, 2018 30.82 30.82 30.33 30.58 3,682,536 -0.36(-1.15%)
Sep 17, 2018 30.99 31.02 30.61 30.94 5,367,113 -0.05(-0.16%)
Sep 14, 2018 30.74 31.13 30.66 30.99 6,449,582 +0.22(+0.71%)
Sep 13, 2018 30.57 30.89 30.42 30.77 4,840,060 +0.32(+1.04%)
Sep 12, 2018 29.99 30.52 29.86 30.45 6,062,000 +0.52(+1.73%)
Sep 11, 2018 29.71 29.98 29.51 29.93 5,207,824 +0.27(+0.90%)
Sep 10, 2018 29.55 29.89 29.54 29.67 4,798,902 +0.23(+0.80%)
Sep 07, 2018 29.25 29.50 29.01 29.43 4,625,854 +0.06(+0.22%)
Sep 06, 2018 29.28 29.39 29.18 29.37 5,338,525 +0.12(+0.42%)
Sep 05, 2018 29.16 29.45 28.96 29.24 5,069,064 -0.02(-0.06%)
Sep 04, 2018 29.86 29.90 29.20 29.26 5,049,526 -0.51(-1.71%)
Aug 31, 2018 29.77 29.77 29.77 0 +0.20(+0.68%)
Aug 30, 2018 29.60 29.73 29.42 29.57 5,304,008 -0.13(-0.44%)
Aug 29, 2018 29.61 29.97 29.53 29.70 4,240,262 +0.27(+0.91%)
Aug 28, 2018 29.46 29.66 29.33 29.43 3,995,824 -0.12(-0.41%)
Aug 27, 2018 30.00 30.02 29.50 29.55 5,185,020 -0.30(-1.00%)
Aug 24, 2018 29.76 29.94 29.64 29.85 5,241,088 +0.11(+0.38%)
Aug 23, 2018 29.94 30.14 29.71 29.74 9,232,365 -0.41(-1.37%)
Aug 22, 2018 30.40 30.40 29.94 30.15 4,191,407 -0.24(-0.80%)
Aug 21, 2018 30.45 30.56 29.89 30.39 7,789,486 +0.01(+0.03%)
Aug 20, 2018 30.44 30.61 30.34 30.39 4,630,709 +0.02(+0.08%)
Aug 17, 2018 30.09 30.48 29.95 30.36 7,819,044 +0.24(+0.81%)
Aug 16, 2018 30.14 30.31 30.05 30.12 4,571,090 +0.10(+0.32%)
Aug 15, 2018 29.78 30.07 29.72 30.02 6,316,112 +0.15(+0.52%)
Aug 14, 2018 29.75 29.93 29.66 29.87 7,185,081 +0.25(+0.85%)
Aug 13, 2018 29.63 29.66 29.39 29.62 6,041,574 -0.07(-0.25%)
Aug 10, 2018 29.68 29.80 29.50 29.69 4,013,583 -0.11(-0.35%)
Aug 09, 2018 29.75 29.85 29.50 29.80 4,060,076 +0.12(+0.41%)
Aug 08, 2018 29.92 29.92 29.62 29.67 2,573,115 -0.23(-0.76%)
Aug 07, 2018 30.33 30.35 29.80 29.90 3,922,270 -0.45(-1.47%)
Aug 06, 2018 30.49 30.56 30.32 30.35 3,869,095 -0.11(-0.37%)
Aug 03, 2018 30.04 30.64 29.85 30.46 6,772,629 +0.60(+2.01%)
Aug 02, 2018 29.31 29.98 29.25 29.86 5,947,794 +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.