Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.15 32.63 31.92 32.19 35,785,044 +0.13(+0.40%)
Oct 30, 2018 31.36 32.21 31.23 32.06 44,963,152 -0.25(-0.79%)
Oct 29, 2018 32.10 32.65 31.81 32.31 40,423,372 +0.47(+1.48%)
Oct 26, 2018 32.18 32.35 31.53 31.84 38,453,256 -0.61(-1.87%)
Oct 25, 2018 31.69 32.84 31.14 32.45 48,834,384 +0.70(+2.19%)
Oct 24, 2018 32.75 33.10 31.66 31.75 46,482,312 -1.21(-3.67%)
Oct 23, 2018 32.81 33.13 32.66 32.96 29,286,260 -0.20(-0.61%)
Oct 22, 2018 33.22 33.27 32.90 33.17 22,881,246 -0.10(-0.29%)
Oct 19, 2018 32.93 33.51 32.87 33.26 24,833,388 +0.37(+1.14%)
Oct 18, 2018 33.14 33.26 32.67 32.89 28,556,636 -0.43(-1.28%)
Oct 17, 2018 32.72 33.48 32.70 33.32 29,383,718 +0.48(+1.46%)
Oct 16, 2018 32.40 32.87 32.17 32.84 28,373,146 +0.61(+1.88%)
Oct 15, 2018 32.63 32.67 32.13 32.23 30,465,756 -0.49(-1.51%)
Oct 12, 2018 31.97 32.86 31.87 32.72 38,607,908 +0.72(+2.27%)
Oct 11, 2018 33.16 33.26 31.69 32.00 56,226,564 -1.27(-3.82%)
Oct 10, 2018 33.97 34.18 33.25 33.27 42,831,160 -0.72(-2.11%)
Oct 09, 2018 33.63 34.24 33.48 33.99 27,273,116 +0.14(+0.42%)
Oct 08, 2018 33.45 33.88 33.41 33.85 31,325,406 +0.28(+0.82%)
Oct 05, 2018 33.42 33.64 33.34 33.57 22,989,998 +0.16(+0.47%)
Oct 04, 2018 33.29 33.48 33.11 33.41 24,066,150 -0.08(-0.25%)
Oct 03, 2018 33.10 33.52 33.10 33.49 30,407,684 +0.44(+1.33%)
Oct 02, 2018 33.05 33.18 32.99 33.05 23,059,848 -0.04(-0.11%)
Oct 01, 2018 32.91 33.28 32.82 33.09 21,415,946 +0.15(+0.45%)
Sep 28, 2018 32.84 32.99 32.68 32.94 19,616,136 +0.13(+0.39%)
Sep 27, 2018 32.73 33.02 32.65 32.81 18,896,434 +0.16(+0.50%)
Sep 26, 2018 32.77 33.12 32.62 32.65 23,335,520 -0.08(-0.25%)
Sep 25, 2018 32.99 33.11 32.71 32.73 19,443,496 -0.10(-0.32%)
Sep 24, 2018 32.84 33.23 32.76 32.84 22,961,146 -0.10(-0.29%)
Sep 21, 2018 32.72 33.03 32.60 32.93 47,081,028 +0.23(+0.71%)
Sep 20, 2018 32.42 32.80 32.40 32.70 23,380,022 +0.37(+1.13%)
Sep 19, 2018 32.46 32.65 32.13 32.34 30,186,878 -0.19(-0.57%)
Sep 18, 2018 32.14 32.65 32.01 32.52 25,975,134 +0.37(+1.16%)
Sep 17, 2018 32.16 32.28 31.95 32.15 21,456,360 +0.04(+0.12%)
Sep 14, 2018 31.95 32.14 31.77 32.11 21,324,672 +0.08(+0.26%)
Sep 13, 2018 31.77 32.08 31.72 32.03 23,564,588 +0.33(+1.04%)
Sep 12, 2018 31.62 31.98 31.60 31.70 22,222,896 +0.07(+0.24%)
Sep 11, 2018 31.39 31.71 31.36 31.63 24,952,626 +0.19(+0.59%)
Sep 10, 2018 31.68 31.93 31.43 31.44 27,267,058 -0.10(-0.33%)
Sep 07, 2018 31.09 31.66 30.99 31.54 26,936,316 +0.31(+1.01%)
Sep 06, 2018 31.28 31.33 30.98 31.23 23,299,946 -0.05(-0.17%)
Sep 05, 2018 30.86 31.33 30.84 31.28 27,694,976 +0.36(+1.16%)
Sep 04, 2018 31.01 31.06 30.81 30.92 19,388,084 -0.11(-0.36%)
Aug 31, 2018 31.04 31.04 31.04 0 +0.01(+0.05%)
Aug 30, 2018 30.82 31.32 30.80 31.02 20,328,070 +0.00(+0.00%)
Aug 29, 2018 31.02 31.11 30.77 31.02 20,035,708 +0.00(+0.00%)
Aug 28, 2018 31.10 31.23 30.89 31.02 25,222,826 -0.06(-0.19%)
Aug 27, 2018 31.78 31.86 30.88 31.08 31,079,378 -0.61(-1.93%)
Aug 24, 2018 31.72 31.76 31.39 31.69 27,495,260 +0.15(+0.47%)
Aug 23, 2018 31.48 31.63 31.36 31.54 26,695,790 +0.10(+0.31%)
Aug 22, 2018 31.51 31.64 31.25 31.45 19,041,394 -0.07(-0.21%)
Aug 21, 2018 31.64 31.72 31.39 31.51 23,650,226 -0.13(-0.40%)
Aug 20, 2018 31.54 31.97 31.46 31.64 28,584,416 +0.18(+0.57%)
Aug 17, 2018 31.01 31.54 31.00 31.46 32,888,034 +0.50(+1.62%)
Aug 16, 2018 30.82 31.00 30.70 30.96 20,889,168 +0.19(+0.63%)
Aug 15, 2018 30.50 30.83 30.39 30.77 28,468,080 +0.34(+1.11%)
Aug 14, 2018 30.53 30.67 30.30 30.43 22,005,292 -0.07(-0.24%)
Aug 13, 2018 30.61 30.80 30.50 30.50 25,208,782 -0.09(-0.29%)
Aug 10, 2018 30.50 30.88 30.42 30.59 23,093,412 -0.05(-0.17%)
Aug 09, 2018 30.87 30.92 30.50 30.65 25,538,928 -0.31(-0.99%)
Aug 08, 2018 30.43 31.13 30.33 30.95 32,794,574 +0.43(+1.40%)
Aug 07, 2018 30.53 30.83 30.49 30.53 24,025,676 -0.15(-0.49%)
Aug 06, 2018 30.17 30.81 30.15 30.68 34,876,080 +0.37(+1.23%)
Aug 03, 2018 29.62 30.39 29.52 30.30 34,738,112 +0.67(+2.24%)
Aug 02, 2018 29.62 30.06 29.55 29.64 40,463,976 -0.22(-0.74%)
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.