Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.98 29.01 28.51 28.60 2,040,254 -0.29(-1.02%)
Oct 30, 2018 28.80 29.01 28.71 28.90 2,456,900 +0.15(+0.54%)
Oct 29, 2018 29.04 29.22 28.62 28.74 1,566,380 -0.26(-0.89%)
Oct 26, 2018 29.35 29.48 28.81 29.00 1,731,532 -0.51(-1.72%)
Oct 25, 2018 29.68 29.73 29.40 29.51 1,667,075 -0.20(-0.67%)
Oct 24, 2018 29.71 30.07 29.61 29.71 1,192,903 -0.07(-0.25%)
Oct 23, 2018 29.60 29.83 29.40 29.78 1,109,647 -0.01(-0.05%)
Oct 22, 2018 30.17 30.20 29.68 29.79 1,272,370 -0.18(-0.61%)
Oct 19, 2018 29.60 30.02 29.57 29.98 1,182,765 +0.38(+1.29%)
Oct 18, 2018 29.28 29.68 29.26 29.60 1,181,608 +0.27(+0.93%)
Oct 17, 2018 29.37 29.49 29.06 29.32 1,079,941 -0.10(-0.32%)
Oct 16, 2018 29.20 29.46 29.09 29.42 965,116 +0.29(+0.98%)
Oct 15, 2018 28.74 29.39 28.73 29.13 1,686,759 +0.40(+1.41%)
Oct 12, 2018 28.93 29.18 28.60 28.73 1,544,758 +0.02(+0.08%)
Oct 11, 2018 28.87 29.13 28.68 28.70 1,821,454 -0.28(-0.96%)
Oct 10, 2018 28.98 29.31 28.84 28.98 1,829,938 -0.04(-0.15%)
Oct 09, 2018 29.29 29.39 29.02 29.03 1,048,525 -0.52(-1.74%)
Oct 08, 2018 29.49 29.58 29.41 29.54 707,686 +0.09(+0.30%)
Oct 05, 2018 29.56 29.67 29.40 29.46 1,091,417 -0.20(-0.67%)
Oct 04, 2018 29.72 29.73 29.46 29.65 1,652,320 -0.19(-0.64%)
Oct 03, 2018 29.87 30.04 29.77 29.85 2,019,028 -0.16(-0.54%)
Oct 02, 2018 29.99 30.12 29.86 30.01 1,206,332 -0.09(-0.29%)
Oct 01, 2018 30.07 30.21 29.93 30.10 1,057,560 +0.29(+0.96%)
Sep 28, 2018 29.82 29.93 29.64 29.81 898,254 +0.00(+0.00%)
Sep 27, 2018 29.81 29.95 29.77 29.81 899,386 -0.10(-0.32%)
Sep 26, 2018 29.60 30.01 29.58 29.90 1,273,863 +0.37(+1.25%)
Sep 25, 2018 29.52 29.67 29.37 29.54 1,794,328 +0.10(+0.32%)
Sep 24, 2018 29.82 29.92 29.43 29.44 768,600 -0.42(-1.40%)
Sep 21, 2018 29.90 29.93 29.67 29.86 1,005,642 -0.01(-0.05%)
Sep 20, 2018 29.61 29.93 29.54 29.87 755,485 +0.35(+1.20%)
Sep 19, 2018 29.79 29.81 29.47 29.52 951,909 -0.32(-1.06%)
Sep 18, 2018 29.68 29.90 29.65 29.84 850,604 +0.13(+0.45%)
Sep 17, 2018 29.41 29.81 29.39 29.71 1,079,225 +0.35(+1.18%)
Sep 14, 2018 29.43 29.48 29.26 29.36 1,053,899 -0.10(-0.35%)
Sep 13, 2018 29.57 29.57 29.43 29.46 1,031,033 -0.01(-0.05%)
Sep 12, 2018 29.45 29.65 29.37 29.48 1,462,541 +0.04(+0.15%)
Sep 11, 2018 29.18 29.48 29.02 29.43 932,964 +0.37(+1.27%)
Sep 10, 2018 29.31 29.37 29.05 29.06 786,062 -0.04(-0.12%)
Sep 07, 2018 29.26 29.27 28.99 29.10 760,824 -0.21(-0.72%)
Sep 06, 2018 29.26 29.39 29.08 29.31 918,224 +0.04(+0.15%)
Sep 05, 2018 28.93 29.29 28.83 29.27 1,255,583 +0.33(+1.15%)
Sep 04, 2018 29.21 29.26 28.92 28.93 1,034,497 -0.63(-2.13%)
Aug 31, 2018 29.56 29.56 29.56 0 -0.40(-1.33%)
Aug 30, 2018 29.90 30.07 29.86 29.96 840,758 -0.09(-0.29%)
Aug 29, 2018 29.96 30.11 29.82 30.05 836,404 +0.15(+0.49%)
Aug 28, 2018 30.13 30.15 29.88 29.90 617,001 -0.03(-0.10%)
Aug 27, 2018 29.80 29.98 29.77 29.93 742,145 +0.19(+0.63%)
Aug 24, 2018 29.82 29.85 29.67 29.75 552,587 +0.03(+0.10%)
Aug 23, 2018 29.87 29.97 29.67 29.72 761,061 -0.30(-1.01%)
Aug 22, 2018 30.06 30.16 29.98 30.02 584,767 -0.01(-0.02%)
Aug 21, 2018 30.25 30.25 30.02 30.03 930,209 -0.11(-0.36%)
Aug 20, 2018 30.13 30.18 30.01 30.14 760,783 +0.01(+0.05%)
Aug 17, 2018 29.88 30.15 29.80 30.12 799,024 +0.36(+1.22%)
Aug 16, 2018 29.64 29.90 29.64 29.76 769,391 +0.20(+0.69%)
Aug 15, 2018 29.60 29.62 29.36 29.56 723,177 -0.23(-0.78%)
Aug 14, 2018 29.67 29.83 29.61 29.79 989,707 +0.38(+1.28%)
Aug 13, 2018 29.35 29.53 29.28 29.41 945,754 +0.04(+0.12%)
Aug 10, 2018 29.59 29.62 29.25 29.38 885,766 -0.36(-1.22%)
Aug 09, 2018 29.69 29.93 29.69 29.74 751,468 +0.04(+0.12%)
Aug 08, 2018 29.69 29.74 29.47 29.70 972,636 +0.05(+0.17%)
Aug 07, 2018 30.18 30.18 29.62 29.65 1,087,159 -0.46(-1.52%)
Aug 06, 2018 30.31 30.38 30.06 30.11 778,874 -0.13(-0.43%)
Aug 03, 2018 30.13 30.30 30.10 30.24 803,161 +0.04(+0.12%)
Aug 02, 2018 30.52 30.53 30.05 30.20 1,075,716 -0.58(-1.88%)
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.