Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.75 27.76 27.39 27.52 3,030,598 -0.26(-0.94%)
Oct 30, 2018 28.09 28.31 27.68 27.78 3,946,158 -0.98(-3.42%)
Oct 29, 2018 29.40 29.42 28.59 28.76 4,794,372 -0.29(-1.00%)
Oct 26, 2018 29.21 29.41 28.90 29.05 6,882,159 -0.22(-0.76%)
Oct 25, 2018 29.07 29.48 28.83 29.28 5,692,067 +0.48(+1.67%)
Oct 24, 2018 29.04 29.04 28.73 28.79 4,944,345 -0.06(-0.22%)
Oct 23, 2018 28.93 29.18 28.41 28.86 6,980,285 +1.29(+4.69%)
Oct 22, 2018 27.72 27.81 27.49 27.56 5,258,293 +0.11(+0.39%)
Oct 19, 2018 27.05 27.52 27.04 27.46 3,564,093 +0.57(+2.12%)
Oct 18, 2018 26.80 27.42 26.76 26.88 5,068,757 -0.43(-1.58%)
Oct 17, 2018 27.17 27.63 27.12 27.32 7,739,938 +0.74(+2.77%)
Oct 16, 2018 27.41 27.41 26.43 26.58 6,247,633 -0.94(-3.43%)
Oct 15, 2018 27.45 27.82 27.42 27.53 6,113,243 +0.09(+0.32%)
Oct 12, 2018 27.85 27.86 27.14 27.44 6,250,215 -0.68(-2.41%)
Oct 11, 2018 28.91 28.98 27.92 28.11 6,166,929 -0.37(-1.29%)
Oct 10, 2018 28.64 29.11 28.48 28.48 7,212,108 +0.28(+0.99%)
Oct 09, 2018 28.15 28.43 28.02 28.20 7,714,180 -0.07(-0.25%)
Oct 08, 2018 28.45 28.55 27.60 28.27 10,907,484 -0.15(-0.51%)
Oct 05, 2018 28.47 28.64 28.35 28.42 3,377,207 -0.22(-0.77%)
Oct 04, 2018 28.31 28.66 28.27 28.64 2,032,602 -0.11(-0.38%)
Oct 03, 2018 29.17 29.26 28.70 28.75 2,720,013 -0.23(-0.80%)
Oct 02, 2018 28.63 29.07 28.58 28.98 2,667,770 +0.44(+1.55%)
Oct 01, 2018 29.01 29.06 28.41 28.54 3,484,363 -0.59(-2.04%)
Sep 28, 2018 29.48 29.54 29.09 29.13 1,594,957 -0.25(-0.85%)
Sep 27, 2018 29.24 29.63 29.10 29.38 2,444,167 +0.22(+0.75%)
Sep 26, 2018 29.17 29.47 29.11 29.16 2,289,584 +0.13(+0.45%)
Sep 25, 2018 29.19 29.28 28.94 29.03 3,747,254 +0.08(+0.28%)
Sep 24, 2018 28.99 29.17 28.88 28.95 2,770,150 -0.67(-2.28%)
Sep 21, 2018 29.35 29.66 29.21 29.62 2,487,039 +0.22(+0.74%)
Sep 20, 2018 29.42 29.50 29.08 29.41 4,266,232 +0.13(+0.45%)
Sep 19, 2018 29.04 29.40 29.02 29.27 2,934,331 -0.29(-0.99%)
Sep 18, 2018 29.72 29.84 29.47 29.57 2,362,741 -0.50(-1.66%)
Sep 17, 2018 30.01 30.24 29.97 30.07 2,276,736 +0.12(+0.40%)
Sep 14, 2018 30.29 30.31 29.85 29.95 2,332,729 -0.23(-0.77%)
Sep 13, 2018 30.10 30.35 29.82 30.18 3,256,203 -0.44(-1.45%)
Sep 12, 2018 29.19 30.86 28.95 30.62 8,434,817 +1.74(+6.01%)
Sep 11, 2018 29.05 29.06 28.78 28.89 2,564,166 -0.69(-2.34%)
Sep 10, 2018 29.97 29.98 29.57 29.58 2,973,368 -0.11(-0.38%)
Sep 07, 2018 29.59 29.83 29.57 29.69 1,754,709 -0.02(-0.08%)
Sep 06, 2018 29.92 29.97 29.64 29.72 2,281,791 -0.34(-1.12%)
Sep 05, 2018 29.80 30.07 29.76 30.06 4,856,617 +0.12(+0.42%)
Sep 04, 2018 30.02 30.09 29.91 29.93 1,916,870 -0.29(-0.97%)
Aug 31, 2018 30.22 30.22 30.22 0 -0.41(-1.33%)
Aug 30, 2018 30.70 30.82 30.57 30.63 1,457,118 -0.47(-1.53%)
Aug 29, 2018 31.21 31.24 31.08 31.10 1,614,673 -0.14(-0.46%)
Aug 28, 2018 31.34 31.47 31.17 31.25 1,908,691 -0.53(-1.67%)
Aug 27, 2018 31.59 31.84 31.55 31.78 1,565,607 +0.37(+1.17%)
Aug 24, 2018 31.85 31.85 31.35 31.41 1,895,413 -1.04(-3.21%)
Aug 23, 2018 32.60 32.62 32.35 32.45 2,390,884 -0.49(-1.48%)
Aug 22, 2018 33.24 33.27 32.94 32.94 1,082,560 -0.37(-1.12%)
Aug 21, 2018 33.75 33.75 33.18 33.32 1,781,960 -0.35(-1.04%)
Aug 20, 2018 33.67 33.85 33.63 33.67 1,243,814 +0.12(+0.37%)
Aug 17, 2018 33.32 33.61 33.28 33.54 1,639,938 +0.37(+1.13%)
Aug 16, 2018 32.89 33.29 32.87 33.17 4,031,292 +0.09(+0.28%)
Aug 15, 2018 32.45 33.13 32.32 33.07 4,961,090 -0.26(-0.77%)
Aug 14, 2018 33.22 33.37 33.17 33.33 2,265,944 +0.12(+0.38%)
Aug 13, 2018 32.99 33.29 32.96 33.20 3,158,997 -0.15(-0.45%)
Aug 10, 2018 33.20 33.42 33.02 33.35 3,084,908 -0.43(-1.28%)
Aug 09, 2018 33.52 33.85 33.41 33.78 1,962,177 +0.04(+0.13%)
Aug 08, 2018 33.81 33.88 33.60 33.74 1,971,312 +0.04(+0.13%)
Aug 07, 2018 33.85 33.90 33.64 33.70 1,506,041 +0.07(+0.22%)
Aug 06, 2018 33.68 33.77 33.53 33.62 1,106,606 -0.46(-1.34%)
Aug 03, 2018 33.78 34.10 33.70 34.08 1,332,439 +0.19(+0.55%)
Aug 02, 2018 34.03 34.06 33.69 33.89 1,817,381 -0.34(-1.00%)
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.