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%)
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.