Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.95 33.45 32.72 32.99 34,913,668 +0.13(+0.40%)
Oct 30, 2018 32.14 33.01 32.01 32.86 43,868,284 -0.26(-0.79%)
Oct 29, 2018 32.91 33.46 32.61 33.12 39,439,048 +0.48(+1.48%)
Oct 26, 2018 32.98 33.16 32.32 32.64 37,516,904 -0.62(-1.87%)
Oct 25, 2018 32.48 33.66 31.92 33.26 47,645,252 +0.71(+2.19%)
Oct 24, 2018 33.56 33.93 32.45 32.55 45,350,452 -1.24(-3.67%)
Oct 23, 2018 33.63 33.96 33.47 33.79 28,573,130 -0.21(-0.61%)
Oct 22, 2018 34.05 34.10 33.73 33.99 22,324,080 -0.10(-0.29%)
Oct 19, 2018 33.75 34.35 33.69 34.09 24,228,686 +0.38(+1.14%)
Oct 18, 2018 33.97 34.09 33.49 33.71 27,861,272 -0.44(-1.28%)
Oct 17, 2018 33.53 34.32 33.52 34.15 28,668,214 +0.49(+1.46%)
Oct 16, 2018 33.21 33.69 32.97 33.66 27,682,250 +0.62(+1.88%)
Oct 15, 2018 33.44 33.49 32.93 33.04 29,723,904 -0.51(-1.51%)
Oct 12, 2018 32.77 33.68 32.67 33.54 37,667,792 +0.74(+2.27%)
Oct 11, 2018 33.99 34.09 32.48 32.80 54,857,424 -1.30(-3.82%)
Oct 10, 2018 34.82 35.04 34.08 34.10 41,788,208 -0.74(-2.11%)
Oct 09, 2018 34.47 35.10 34.32 34.84 26,609,006 +0.15(+0.42%)
Oct 08, 2018 34.28 34.72 34.25 34.69 30,562,622 +0.28(+0.82%)
Oct 05, 2018 34.25 34.48 34.17 34.41 22,430,184 +0.16(+0.47%)
Oct 04, 2018 34.12 34.32 33.93 34.25 23,480,130 -0.08(-0.25%)
Oct 03, 2018 33.92 34.35 33.92 34.33 29,667,246 +0.45(+1.33%)
Oct 02, 2018 33.87 34.01 33.81 33.88 22,498,332 -0.04(-0.11%)
Oct 01, 2018 33.73 34.11 33.64 33.92 20,894,460 +0.15(+0.45%)
Sep 28, 2018 33.66 33.82 33.50 33.76 19,138,476 +0.13(+0.39%)
Sep 27, 2018 33.55 33.85 33.46 33.63 18,436,298 +0.17(+0.50%)
Sep 26, 2018 33.59 33.95 33.43 33.46 22,767,292 -0.08(-0.25%)
Sep 25, 2018 33.81 33.93 33.53 33.55 18,970,040 -0.11(-0.32%)
Sep 24, 2018 33.66 34.06 33.58 33.66 22,402,034 -0.10(-0.30%)
Sep 21, 2018 33.54 33.86 33.41 33.76 45,934,588 +0.24(+0.71%)
Sep 20, 2018 33.23 33.62 33.21 33.52 22,810,710 +0.38(+1.13%)
Sep 19, 2018 33.27 33.46 32.94 33.14 29,451,818 -0.19(-0.57%)
Sep 18, 2018 32.94 33.46 32.81 33.33 25,342,630 +0.38(+1.16%)
Sep 17, 2018 32.96 33.08 32.74 32.95 20,933,890 +0.04(+0.12%)
Sep 14, 2018 32.75 32.94 32.56 32.91 20,805,410 +0.08(+0.26%)
Sep 13, 2018 32.56 32.88 32.51 32.83 22,990,782 +0.34(+1.04%)
Sep 12, 2018 32.41 32.78 32.39 32.49 21,681,760 +0.08(+0.24%)
Sep 11, 2018 32.18 32.50 32.14 32.42 24,345,020 +0.19(+0.59%)
Sep 10, 2018 32.47 32.73 32.22 32.22 26,603,096 -0.11(-0.33%)
Sep 07, 2018 31.86 32.45 31.76 32.33 26,280,406 +0.32(+1.01%)
Sep 06, 2018 32.06 32.11 31.76 32.01 22,732,584 -0.05(-0.17%)
Sep 05, 2018 31.63 32.12 31.61 32.06 27,020,592 +0.37(+1.16%)
Sep 04, 2018 31.78 31.83 31.58 31.70 18,915,978 -0.11(-0.36%)
Aug 31, 2018 31.81 31.81 31.81 0 +0.02(+0.05%)
Aug 30, 2018 31.59 32.10 31.56 31.79 19,833,074 +0.00(+0.00%)
Aug 29, 2018 31.79 31.89 31.54 31.79 19,547,832 +0.00(+0.00%)
Aug 28, 2018 31.88 32.01 31.66 31.79 24,608,642 -0.06(-0.19%)
Aug 27, 2018 32.58 32.65 31.65 31.86 30,322,584 -0.63(-1.93%)
Aug 24, 2018 32.51 32.55 32.18 32.48 26,825,740 +0.15(+0.47%)
Aug 23, 2018 32.26 32.42 32.15 32.33 26,045,738 +0.10(+0.31%)
Aug 22, 2018 32.29 32.43 32.03 32.23 18,577,730 -0.07(-0.21%)
Aug 21, 2018 32.43 32.51 32.17 32.30 23,074,334 -0.13(-0.40%)
Aug 20, 2018 32.33 32.77 32.25 32.43 27,888,374 +0.18(+0.57%)
Aug 17, 2018 31.78 32.32 31.77 32.25 32,087,198 +0.51(+1.62%)
Aug 16, 2018 31.59 31.77 31.47 31.73 20,380,510 +0.20(+0.63%)
Aug 15, 2018 31.26 31.60 31.14 31.53 27,774,872 +0.34(+1.11%)
Aug 14, 2018 31.29 31.43 31.06 31.19 21,469,454 -0.08(-0.25%)
Aug 13, 2018 31.37 31.57 31.27 31.27 24,594,938 -0.09(-0.29%)
Aug 10, 2018 31.27 31.65 31.18 31.36 22,531,078 -0.05(-0.17%)
Aug 09, 2018 31.64 31.70 31.27 31.41 24,917,046 -0.31(-0.99%)
Aug 08, 2018 31.19 31.90 31.09 31.73 31,996,014 +0.44(+1.40%)
Aug 07, 2018 31.30 31.60 31.25 31.29 23,440,642 -0.15(-0.49%)
Aug 06, 2018 30.92 31.58 30.90 31.44 34,026,836 +0.38(+1.23%)
Aug 03, 2018 30.35 31.15 30.25 31.06 33,892,228 +0.68(+2.24%)
Aug 02, 2018 30.35 30.81 30.29 30.38 39,478,664 -0.21(-0.70%)
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.