Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.00 29.03 28.52 28.62 2,039,181 -0.29(-1.02%)
Oct 30, 2018 28.82 29.02 28.73 28.91 2,455,607 +0.15(+0.54%)
Oct 29, 2018 29.05 29.24 28.64 28.76 1,565,556 -0.26(-0.89%)
Oct 26, 2018 29.37 29.50 28.82 29.01 1,730,621 -0.51(-1.72%)
Oct 25, 2018 29.70 29.74 29.42 29.52 1,666,198 -0.20(-0.67%)
Oct 24, 2018 29.72 30.09 29.63 29.72 1,192,275 -0.07(-0.25%)
Oct 23, 2018 29.62 29.84 29.42 29.79 1,109,063 -0.01(-0.05%)
Oct 22, 2018 30.18 30.21 29.70 29.81 1,271,701 -0.18(-0.61%)
Oct 19, 2018 29.61 30.04 29.59 29.99 1,182,143 +0.38(+1.29%)
Oct 18, 2018 29.29 29.69 29.27 29.61 1,180,986 +0.27(+0.93%)
Oct 17, 2018 29.38 29.51 29.07 29.34 1,079,373 -0.10(-0.33%)
Oct 16, 2018 29.21 29.47 29.10 29.43 964,608 +0.29(+0.99%)
Oct 15, 2018 28.76 29.41 28.75 29.15 1,685,872 +0.40(+1.41%)
Oct 12, 2018 28.95 29.20 28.62 28.74 1,543,946 +0.02(+0.08%)
Oct 11, 2018 28.89 29.15 28.70 28.72 1,820,496 -0.28(-0.96%)
Oct 10, 2018 28.99 29.32 28.86 29.00 1,828,975 -0.04(-0.15%)
Oct 09, 2018 29.31 29.40 29.04 29.04 1,047,974 -0.52(-1.74%)
Oct 08, 2018 29.51 29.60 29.42 29.56 707,314 +0.09(+0.30%)
Oct 05, 2018 29.57 29.68 29.42 29.47 1,090,843 -0.20(-0.67%)
Oct 04, 2018 29.74 29.74 29.48 29.67 1,651,451 -0.19(-0.64%)
Oct 03, 2018 29.88 30.05 29.79 29.86 2,017,966 -0.16(-0.54%)
Oct 02, 2018 30.01 30.14 29.88 30.02 1,205,697 -0.09(-0.29%)
Oct 01, 2018 30.09 30.23 29.94 30.11 1,057,003 +0.29(+0.96%)
Sep 28, 2018 29.83 29.95 29.65 29.82 897,782 +0.00(+0.00%)
Sep 27, 2018 29.82 29.96 29.79 29.82 898,913 -0.10(-0.32%)
Sep 26, 2018 29.61 30.02 29.60 29.92 1,273,193 +0.37(+1.25%)
Sep 25, 2018 29.54 29.68 29.39 29.55 1,793,384 +0.10(+0.32%)
Sep 24, 2018 29.84 29.93 29.45 29.46 768,196 -0.42(-1.40%)
Sep 21, 2018 29.91 29.95 29.68 29.88 1,005,113 -0.01(-0.05%)
Sep 20, 2018 29.63 29.95 29.56 29.89 755,087 +0.35(+1.20%)
Sep 19, 2018 29.81 29.82 29.49 29.54 951,408 -0.32(-1.06%)
Sep 18, 2018 29.70 29.92 29.67 29.85 850,156 +0.13(+0.45%)
Sep 17, 2018 29.43 29.82 29.40 29.72 1,078,657 +0.35(+1.18%)
Sep 14, 2018 29.44 29.50 29.28 29.38 1,053,345 -0.10(-0.35%)
Sep 13, 2018 29.59 29.59 29.44 29.48 1,030,491 -0.01(-0.05%)
Sep 12, 2018 29.46 29.67 29.38 29.49 1,461,771 +0.04(+0.15%)
Sep 11, 2018 29.19 29.49 29.03 29.45 932,474 +0.37(+1.27%)
Sep 10, 2018 29.33 29.38 29.06 29.08 785,648 -0.04(-0.12%)
Sep 07, 2018 29.27 29.29 29.01 29.11 760,424 -0.21(-0.72%)
Sep 06, 2018 29.27 29.40 29.09 29.33 917,741 +0.04(+0.15%)
Sep 05, 2018 28.95 29.30 28.85 29.28 1,254,923 +0.33(+1.15%)
Sep 04, 2018 29.22 29.27 28.93 28.95 1,033,953 -0.63(-2.13%)
Aug 31, 2018 29.58 29.58 29.58 0 -0.40(-1.33%)
Aug 30, 2018 29.92 30.08 29.88 29.98 840,316 -0.09(-0.29%)
Aug 29, 2018 29.97 30.12 29.84 30.07 835,964 +0.15(+0.48%)
Aug 28, 2018 30.15 30.17 29.90 29.92 616,676 -0.03(-0.10%)
Aug 27, 2018 29.81 29.99 29.78 29.95 741,754 +0.19(+0.63%)
Aug 24, 2018 29.84 29.86 29.69 29.76 552,296 +0.03(+0.10%)
Aug 23, 2018 29.88 29.99 29.69 29.73 760,661 -0.30(-1.01%)
Aug 22, 2018 30.07 30.17 30.00 30.04 584,459 -0.01(-0.02%)
Aug 21, 2018 30.26 30.27 30.04 30.04 929,720 -0.11(-0.36%)
Aug 20, 2018 30.15 30.20 30.02 30.15 760,382 +0.01(+0.05%)
Aug 17, 2018 29.90 30.17 29.81 30.14 798,603 +0.36(+1.22%)
Aug 16, 2018 29.65 29.92 29.65 29.78 768,986 +0.20(+0.69%)
Aug 15, 2018 29.62 29.64 29.38 29.57 722,797 -0.23(-0.78%)
Aug 14, 2018 29.68 29.85 29.63 29.80 989,186 +0.38(+1.28%)
Aug 13, 2018 29.37 29.55 29.29 29.43 945,256 +0.04(+0.12%)
Aug 10, 2018 29.61 29.64 29.26 29.39 885,300 -0.36(-1.22%)
Aug 09, 2018 29.71 29.94 29.71 29.75 751,073 +0.04(+0.12%)
Aug 08, 2018 29.71 29.75 29.48 29.72 972,124 +0.05(+0.17%)
Aug 07, 2018 30.20 30.20 29.64 29.67 1,086,587 -0.46(-1.52%)
Aug 06, 2018 30.33 30.39 30.08 30.12 778,465 -0.13(-0.43%)
Aug 03, 2018 30.15 30.32 30.12 30.25 802,738 +0.04(+0.12%)
Aug 02, 2018 30.54 30.54 30.07 30.22 1,075,150 -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.