Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.03 27.25 26.48 27.24 9,853,766 -0.07(-0.26%)
Oct 30, 2018 27.03 27.56 26.84 27.31 7,415,195 +0.21(+0.78%)
Oct 29, 2018 26.52 27.66 26.16 27.10 7,283,582 +0.67(+2.53%)
Oct 26, 2018 26.30 27.30 26.17 26.43 10,547,135 +0.35(+1.35%)
Oct 25, 2018 27.49 27.95 25.60 26.08 15,501,988 -1.90(-6.80%)
Oct 24, 2018 28.42 28.65 27.84 27.98 7,708,835 -0.57(-2.01%)
Oct 23, 2018 28.82 28.89 27.99 28.55 10,457,593 +0.39(+1.38%)
Oct 22, 2018 28.27 28.50 27.69 28.16 7,076,384 -0.19(-0.68%)
Oct 19, 2018 28.59 28.81 28.24 28.36 6,734,124 -0.16(-0.56%)
Oct 18, 2018 28.15 28.95 27.96 28.52 7,006,362 +0.23(+0.81%)
Oct 17, 2018 28.37 28.82 27.31 28.29 6,051,451 -0.16(-0.56%)
Oct 16, 2018 28.93 29.02 28.16 28.45 5,372,260 -0.33(-1.13%)
Oct 15, 2018 28.68 29.29 28.62 28.77 7,807,702 +0.55(+1.94%)
Oct 12, 2018 28.53 28.67 27.63 28.23 10,257,669 -0.60(-2.08%)
Oct 11, 2018 27.46 28.98 27.22 28.82 14,084,674 +1.90(+7.07%)
Oct 10, 2018 26.93 27.17 26.45 26.92 7,658,082 +0.40(+1.49%)
Oct 09, 2018 26.82 26.90 26.38 26.52 4,596,041 -0.36(-1.34%)
Oct 08, 2018 26.44 26.92 26.22 26.89 5,814,617 -0.05(-0.20%)
Oct 05, 2018 26.87 27.09 26.82 26.94 5,866,520 +0.18(+0.69%)
Oct 04, 2018 26.91 27.04 26.52 26.75 4,915,794 -0.10(-0.36%)
Oct 03, 2018 27.58 27.83 26.84 26.85 6,164,376 -0.61(-2.21%)
Oct 02, 2018 26.97 27.59 26.88 27.46 8,430,492 +0.72(+2.70%)
Oct 01, 2018 26.60 26.86 26.45 26.74 3,901,931 +0.13(+0.50%)
Sep 28, 2018 26.63 26.92 26.51 26.60 5,340,258 +0.19(+0.73%)
Sep 27, 2018 26.07 26.70 25.81 26.41 8,195,764 +0.10(+0.37%)
Sep 26, 2018 27.41 27.41 26.28 26.31 9,843,931 -1.22(-4.42%)
Sep 25, 2018 27.52 27.95 27.33 27.53 6,944,835 +0.14(+0.51%)
Sep 24, 2018 27.92 28.27 27.36 27.39 9,565,006 -0.41(-1.49%)
Sep 21, 2018 27.49 27.98 27.39 27.80 13,162,663 +0.05(+0.19%)
Sep 20, 2018 28.06 28.14 27.52 27.75 6,233,005 -0.02(-0.06%)
Sep 19, 2018 27.49 27.97 27.33 27.77 6,529,998 +0.59(+2.17%)
Sep 18, 2018 27.14 27.39 26.92 27.18 4,531,635 +0.18(+0.69%)
Sep 17, 2018 26.89 27.12 26.69 26.99 5,353,842 +0.23(+0.86%)
Sep 14, 2018 26.53 27.12 26.53 26.76 6,379,386 +0.14(+0.53%)
Sep 13, 2018 26.92 27.22 26.21 26.62 5,977,590 +0.05(+0.20%)
Sep 12, 2018 25.86 26.82 25.83 26.57 7,516,201 +0.59(+2.27%)
Sep 11, 2018 25.87 26.15 25.57 25.98 5,692,534 -0.10(-0.37%)
Sep 10, 2018 26.29 26.42 26.00 26.08 4,731,638 -0.34(-1.29%)
Sep 07, 2018 26.36 26.59 26.17 26.42 5,101,687 -0.10(-0.36%)
Sep 06, 2018 26.56 26.73 26.32 26.51 6,049,563 +0.10(+0.37%)
Sep 05, 2018 26.71 26.72 26.30 26.42 6,931,741 +0.04(+0.13%)
Sep 04, 2018 26.82 26.86 26.32 26.38 8,252,838 -0.82(-3.03%)
Aug 31, 2018 27.21 27.21 27.21 0 -0.02(-0.06%)
Aug 30, 2018 27.64 27.66 27.00 27.22 7,026,757 -0.60(-2.17%)
Aug 29, 2018 27.87 27.97 27.73 27.83 5,556,594 -0.09(-0.31%)
Aug 28, 2018 28.43 28.49 27.78 27.92 5,372,526 -0.36(-1.27%)
Aug 27, 2018 28.14 28.49 28.08 28.28 5,223,439 +0.19(+0.69%)
Aug 24, 2018 28.03 28.51 27.90 28.08 6,163,426 +0.32(+1.17%)
Aug 23, 2018 28.07 28.11 27.58 27.76 8,527,016 -0.58(-2.04%)
Aug 22, 2018 28.25 28.47 28.14 28.34 5,659,228 +0.32(+1.16%)
Aug 21, 2018 28.05 28.08 27.71 28.01 5,184,696 +0.05(+0.19%)
Aug 20, 2018 28.30 28.46 27.77 27.96 7,059,670 -0.15(-0.53%)
Aug 17, 2018 27.83 28.37 27.57 28.11 10,716,509 +0.40(+1.46%)
Aug 16, 2018 28.03 28.37 27.66 27.71 11,621,982 -0.18(-0.63%)
Aug 15, 2018 29.35 29.50 27.69 27.88 12,608,511 -1.88(-6.31%)
Aug 14, 2018 30.49 30.52 29.70 29.76 5,795,113 -0.62(-2.05%)
Aug 13, 2018 31.01 31.32 30.23 30.38 6,178,279 -0.83(-2.67%)
Aug 10, 2018 31.18 31.53 31.03 31.21 4,034,815 -0.10(-0.31%)
Aug 09, 2018 31.75 31.92 31.28 31.31 6,159,569 -0.39(-1.24%)
Aug 08, 2018 31.74 31.91 31.56 31.70 5,026,056 +0.08(+0.25%)
Aug 07, 2018 32.00 32.10 31.54 31.62 5,779,135 -0.12(-0.39%)
Aug 06, 2018 31.82 32.22 31.67 31.75 5,701,855 -0.22(-0.69%)
Aug 03, 2018 31.93 32.28 31.74 31.97 5,826,279 +0.20(+0.63%)
Aug 02, 2018 31.71 31.97 31.58 31.77 5,184,961 -0.18(-0.58%)
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.