Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.95 33.45 32.73 32.99 34,910,052 +0.13(+0.40%)
Oct 30, 2018 32.14 33.02 32.01 32.86 43,863,740 -0.26(-0.79%)
Oct 29, 2018 32.91 33.47 32.61 33.12 39,434,964 +0.48(+1.48%)
Oct 26, 2018 32.99 33.16 32.32 32.64 37,513,020 -0.62(-1.87%)
Oct 25, 2018 32.48 33.67 31.92 33.26 47,640,316 +0.71(+2.19%)
Oct 24, 2018 33.57 33.93 32.45 32.55 45,345,756 -1.24(-3.67%)
Oct 23, 2018 33.63 33.96 33.48 33.79 28,570,170 -0.21(-0.61%)
Oct 22, 2018 34.05 34.10 33.73 34.00 22,321,768 -0.10(-0.29%)
Oct 19, 2018 33.75 34.35 33.70 34.10 24,226,178 +0.38(+1.14%)
Oct 18, 2018 33.97 34.10 33.49 33.71 27,858,388 -0.44(-1.28%)
Oct 17, 2018 33.54 34.32 33.52 34.15 28,665,246 +0.49(+1.46%)
Oct 16, 2018 33.22 33.70 32.98 33.66 27,679,384 +0.62(+1.88%)
Oct 15, 2018 33.45 33.49 32.93 33.04 29,720,826 -0.51(-1.51%)
Oct 12, 2018 32.77 33.68 32.67 33.55 37,663,892 +0.74(+2.27%)
Oct 11, 2018 33.99 34.09 32.49 32.80 54,851,744 -1.30(-3.82%)
Oct 10, 2018 34.82 35.04 34.08 34.10 41,783,880 -0.74(-2.11%)
Oct 09, 2018 34.47 35.10 34.32 34.84 26,606,250 +0.15(+0.42%)
Oct 08, 2018 34.29 34.72 34.25 34.69 30,559,456 +0.28(+0.82%)
Oct 05, 2018 34.26 34.48 34.17 34.41 22,427,860 +0.16(+0.47%)
Oct 04, 2018 34.12 34.32 33.94 34.25 23,477,700 -0.08(-0.25%)
Oct 03, 2018 33.93 34.36 33.93 34.33 29,664,174 +0.45(+1.33%)
Oct 02, 2018 33.87 34.01 33.81 33.88 22,496,004 -0.04(-0.11%)
Oct 01, 2018 33.74 34.11 33.64 33.92 20,892,296 +0.15(+0.45%)
Sep 28, 2018 33.66 33.82 33.50 33.77 19,136,494 +0.13(+0.39%)
Sep 27, 2018 33.55 33.85 33.47 33.64 18,434,390 +0.17(+0.50%)
Sep 26, 2018 33.59 33.95 33.44 33.47 22,764,936 -0.08(-0.25%)
Sep 25, 2018 33.81 33.94 33.53 33.55 18,968,076 -0.11(-0.32%)
Sep 24, 2018 33.67 34.07 33.58 33.66 22,399,714 -0.10(-0.30%)
Sep 21, 2018 33.55 33.86 33.41 33.76 45,929,832 +0.24(+0.71%)
Sep 20, 2018 33.23 33.62 33.22 33.52 22,808,348 +0.38(+1.13%)
Sep 19, 2018 33.27 33.47 32.94 33.15 29,448,768 -0.19(-0.57%)
Sep 18, 2018 32.95 33.47 32.82 33.34 25,340,006 +0.38(+1.16%)
Sep 17, 2018 32.96 33.09 32.75 32.95 20,931,722 +0.04(+0.12%)
Sep 14, 2018 32.76 32.95 32.56 32.92 20,803,254 +0.08(+0.26%)
Sep 13, 2018 32.56 32.89 32.51 32.83 22,988,402 +0.34(+1.04%)
Sep 12, 2018 32.41 32.79 32.40 32.50 21,679,514 +0.08(+0.24%)
Sep 11, 2018 32.18 32.50 32.14 32.42 24,342,500 +0.19(+0.59%)
Sep 10, 2018 32.47 32.73 32.22 32.23 26,600,342 -0.11(-0.33%)
Sep 07, 2018 31.87 32.45 31.77 32.33 26,277,686 +0.32(+1.01%)
Sep 06, 2018 32.07 32.11 31.76 32.01 22,730,230 -0.05(-0.17%)
Sep 05, 2018 31.64 32.12 31.61 32.07 27,017,796 +0.37(+1.16%)
Sep 04, 2018 31.78 31.84 31.58 31.70 18,914,018 -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 31.57 31.80 19,831,020 +0.00(+0.00%)
Aug 29, 2018 31.80 31.89 31.55 31.80 19,545,808 +0.00(+0.00%)
Aug 28, 2018 31.88 32.01 31.66 31.80 24,606,094 -0.06(-0.19%)
Aug 27, 2018 32.58 32.66 31.65 31.86 30,319,444 -0.63(-1.93%)
Aug 24, 2018 32.51 32.56 32.18 32.49 26,822,962 +0.15(+0.47%)
Aug 23, 2018 32.27 32.43 32.15 32.33 26,043,042 +0.10(+0.31%)
Aug 22, 2018 32.30 32.44 32.04 32.23 18,575,806 -0.07(-0.21%)
Aug 21, 2018 32.43 32.52 32.17 32.30 23,071,944 -0.13(-0.40%)
Aug 20, 2018 32.33 32.77 32.25 32.43 27,885,486 +0.18(+0.57%)
Aug 17, 2018 31.78 32.33 31.77 32.25 32,083,876 +0.51(+1.62%)
Aug 16, 2018 31.59 31.77 31.47 31.74 20,378,400 +0.20(+0.63%)
Aug 15, 2018 31.26 31.60 31.15 31.54 27,771,996 +0.34(+1.11%)
Aug 14, 2018 31.29 31.44 31.06 31.19 21,467,232 -0.08(-0.24%)
Aug 13, 2018 31.38 31.58 31.27 31.27 24,592,392 -0.09(-0.29%)
Aug 10, 2018 31.27 31.65 31.18 31.36 22,528,746 -0.05(-0.17%)
Aug 09, 2018 31.64 31.70 31.27 31.41 24,914,466 -0.31(-0.99%)
Aug 08, 2018 31.19 31.91 31.09 31.73 31,992,702 +0.44(+1.40%)
Aug 07, 2018 31.30 31.61 31.25 31.29 23,438,214 -0.15(-0.49%)
Aug 06, 2018 30.92 31.58 30.90 31.45 34,023,312 +0.38(+1.23%)
Aug 03, 2018 30.36 31.15 30.26 31.06 33,888,720 +0.68(+2.24%)
Aug 02, 2018 30.36 30.82 30.29 30.38 39,474,576 -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.