Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.38 31.41 30.86 30.97 1,884,415 -0.32(-1.02%)
Oct 30, 2018 31.18 31.41 31.09 31.29 2,269,236 +0.17(+0.54%)
Oct 29, 2018 31.44 31.64 30.99 31.12 1,446,736 -0.28(-0.89%)
Oct 26, 2018 31.78 31.92 31.19 31.40 1,599,273 -0.55(-1.72%)
Oct 25, 2018 32.14 32.19 31.84 31.95 1,539,740 -0.22(-0.67%)
Oct 24, 2018 32.16 32.56 32.06 32.16 1,101,786 -0.08(-0.25%)
Oct 23, 2018 32.05 32.29 31.84 32.24 1,024,890 -0.02(-0.05%)
Oct 22, 2018 32.66 32.70 32.14 32.26 1,175,183 -0.20(-0.61%)
Oct 19, 2018 32.04 32.50 32.02 32.46 1,092,422 +0.41(+1.29%)
Oct 18, 2018 31.70 32.13 31.68 32.04 1,091,354 +0.29(+0.93%)
Oct 17, 2018 31.80 31.93 31.46 31.75 997,453 -0.10(-0.33%)
Oct 16, 2018 31.61 31.90 31.49 31.85 891,398 +0.31(+0.98%)
Oct 15, 2018 31.12 31.83 31.11 31.54 1,557,921 +0.44(+1.41%)
Oct 12, 2018 31.33 31.60 30.97 31.10 1,426,766 +0.02(+0.08%)
Oct 11, 2018 31.26 31.54 31.05 31.08 1,682,327 -0.30(-0.96%)
Oct 10, 2018 31.37 31.73 31.23 31.38 1,690,163 -0.05(-0.15%)
Oct 09, 2018 31.72 31.82 31.42 31.43 968,437 -0.56(-1.74%)
Oct 08, 2018 31.93 32.03 31.84 31.99 653,632 +0.10(+0.30%)
Oct 05, 2018 32.00 32.12 31.84 31.89 1,008,052 -0.22(-0.67%)
Oct 04, 2018 32.18 32.19 31.90 32.11 1,526,112 -0.21(-0.64%)
Oct 03, 2018 32.34 32.52 32.23 32.31 1,864,810 -0.18(-0.54%)
Oct 02, 2018 32.47 32.62 32.33 32.49 1,114,189 -0.10(-0.29%)
Oct 01, 2018 32.56 32.71 32.40 32.58 976,781 +0.31(+0.96%)
Sep 28, 2018 32.28 32.41 32.09 32.27 829,643 +0.00(+0.00%)
Sep 27, 2018 32.27 32.42 32.23 32.27 830,689 -0.10(-0.32%)
Sep 26, 2018 32.04 32.49 32.03 32.38 1,176,562 +0.40(+1.25%)
Sep 25, 2018 31.96 32.12 31.80 31.98 1,657,273 +0.10(+0.32%)
Sep 24, 2018 32.29 32.39 31.87 31.88 709,892 -0.45(-1.40%)
Sep 21, 2018 32.37 32.41 32.12 32.33 928,829 -0.02(-0.05%)
Sep 20, 2018 32.06 32.41 31.98 32.35 697,779 +0.38(+1.20%)
Sep 19, 2018 32.26 32.27 31.91 31.96 879,200 -0.34(-1.06%)
Sep 18, 2018 32.14 32.38 32.11 32.31 785,632 +0.14(+0.45%)
Sep 17, 2018 31.84 32.27 31.82 32.16 996,791 +0.37(+1.18%)
Sep 14, 2018 31.86 31.92 31.68 31.79 973,400 -0.11(-0.35%)
Sep 13, 2018 32.02 32.02 31.86 31.90 952,281 -0.02(-0.05%)
Sep 12, 2018 31.88 32.10 31.80 31.92 1,350,771 +0.05(+0.15%)
Sep 11, 2018 31.59 31.92 31.42 31.87 861,666 +0.40(+1.27%)
Sep 10, 2018 31.74 31.80 31.45 31.47 725,990 -0.04(-0.12%)
Sep 07, 2018 31.68 31.70 31.39 31.51 702,681 -0.23(-0.72%)
Sep 06, 2018 31.68 31.82 31.48 31.74 848,052 +0.05(+0.15%)
Sep 05, 2018 31.33 31.71 31.22 31.69 1,159,630 +0.36(+1.15%)
Sep 04, 2018 31.63 31.68 31.31 31.33 955,439 -0.68(-2.13%)
Aug 31, 2018 32.01 32.01 32.01 0 -0.43(-1.33%)
Aug 30, 2018 32.38 32.56 32.34 32.44 776,506 -0.09(-0.29%)
Aug 29, 2018 32.43 32.60 32.29 32.54 772,485 +0.16(+0.48%)
Aug 28, 2018 32.62 32.65 32.36 32.38 569,849 -0.03(-0.10%)
Aug 27, 2018 32.26 32.46 32.23 32.41 685,429 +0.20(+0.63%)
Aug 24, 2018 32.29 32.32 32.13 32.21 510,357 +0.03(+0.10%)
Aug 23, 2018 32.34 32.45 32.13 32.17 702,900 -0.33(-1.01%)
Aug 22, 2018 32.54 32.65 32.47 32.50 540,078 -0.01(-0.02%)
Aug 21, 2018 32.75 32.76 32.50 32.51 859,121 -0.12(-0.36%)
Aug 20, 2018 32.62 32.68 32.49 32.63 702,642 +0.02(+0.05%)
Aug 17, 2018 32.36 32.65 32.26 32.61 737,961 +0.39(+1.22%)
Aug 16, 2018 32.09 32.38 32.09 32.22 710,593 +0.22(+0.69%)
Aug 15, 2018 32.05 32.07 31.79 32.00 667,911 -0.25(-0.78%)
Aug 14, 2018 32.12 32.30 32.06 32.25 914,072 +0.41(+1.28%)
Aug 13, 2018 31.78 31.97 31.70 31.85 873,478 +0.04(+0.12%)
Aug 10, 2018 32.04 32.07 31.67 31.81 818,075 -0.39(-1.22%)
Aug 09, 2018 32.15 32.40 32.15 32.20 694,040 +0.04(+0.12%)
Aug 08, 2018 32.15 32.20 31.91 32.16 898,305 +0.05(+0.17%)
Aug 07, 2018 32.68 32.68 32.07 32.10 1,004,077 -0.49(-1.52%)
Aug 06, 2018 32.82 32.89 32.55 32.60 719,352 -0.14(-0.43%)
Aug 03, 2018 32.62 32.81 32.59 32.74 741,782 +0.04(+0.12%)
Aug 02, 2018 33.05 33.05 32.54 32.70 993,508 -0.63(-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.