Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.06 37.15 35.96 36.57 95,703 +1.07(+3.01%)
Oct 30, 2018 34.18 35.55 33.93 35.50 81,944 +1.59(+4.69%)
Oct 29, 2018 35.16 35.46 33.13 33.91 125,551 -0.28(-0.82%)
Oct 26, 2018 33.65 34.53 33.10 34.19 147,400 -2.03(-5.60%)
Oct 25, 2018 34.81 36.57 34.75 36.22 127,989 +1.34(+3.84%)
Oct 24, 2018 37.25 37.35 34.77 34.88 119,721 -0.99(-2.76%)
Oct 23, 2018 35.50 36.65 34.67 35.87 123,249 -0.65(-1.78%)
Oct 22, 2018 37.90 38.10 35.94 36.52 111,849 -0.88(-2.35%)
Oct 19, 2018 38.04 38.55 36.53 37.40 159,900 -0.12(-0.32%)
Oct 18, 2018 39.04 39.65 37.28 37.52 126,936 -3.04(-7.50%)
Oct 17, 2018 40.54 41.26 40.08 40.56 96,572 -0.36(-0.88%)
Oct 16, 2018 39.33 41.00 39.15 40.92 140,097 +2.54(+6.62%)
Oct 15, 2018 38.29 39.45 37.65 38.38 70,708 -0.48(-1.24%)
Oct 12, 2018 38.00 39.00 36.90 38.86 156,200 +2.63(+7.26%)
Oct 11, 2018 36.02 37.20 35.30 36.23 146,305 +0.38(+1.06%)
Oct 10, 2018 39.04 39.06 35.80 35.85 197,368 -3.72(-9.40%)
Oct 09, 2018 39.00 40.01 38.58 39.57 71,203 -0.21(-0.53%)
Oct 08, 2018 38.23 39.96 38.10 39.78 91,839 +0.35(+0.89%)
Oct 05, 2018 39.35 39.71 38.42 39.43 109,500 +1.33(+3.49%)
Oct 04, 2018 40.58 40.70 37.95 38.10 261,505 -3.69(-8.83%)
Oct 03, 2018 42.81 43.62 41.71 41.79 222,162 +0.59(+1.43%)
Oct 02, 2018 41.70 41.93 40.58 41.20 127,092 -2.37(-5.44%)
Oct 01, 2018 41.85 43.79 41.56 43.57 266,180 +1.76(+4.21%)
Sep 28, 2018 41.39 42.60 41.17 41.81 196,200 -0.10(-0.24%)
Sep 27, 2018 41.66 42.42 41.20 41.91 249,163 +2.41(+6.10%)
Sep 26, 2018 40.25 41.20 39.49 39.50 221,296 -1.83(-4.43%)
Sep 25, 2018 40.83 41.71 40.83 41.33 179,644 +0.79(+1.95%)
Sep 24, 2018 40.10 40.80 39.82 40.54 385,439 +1.20(+3.05%)
Sep 21, 2018 38.76 39.50 38.53 39.34 317,600 +0.23(+0.59%)
Sep 20, 2018 39.21 39.55 38.43 39.11 429,641 +1.19(+3.14%)
Sep 19, 2018 38.09 38.26 37.67 37.92 345,298 +1.05(+2.85%)
Sep 18, 2018 36.47 37.25 36.45 36.87 641,557 +1.75(+4.98%)
Sep 17, 2018 34.99 35.41 34.84 35.12 186,961 +0.66(+1.92%)
Sep 14, 2018 34.51 35.10 33.94 34.46 179,200 +0.87(+2.59%)
Sep 13, 2018 34.30 34.92 32.89 33.59 220,761 +1.09(+3.35%)
Sep 12, 2018 32.00 33.00 31.65 32.50 291,519 +1.24(+3.97%)
Sep 11, 2018 29.92 31.40 29.73 31.26 189,806 +1.67(+5.64%)
Sep 10, 2018 29.86 30.08 29.52 29.59 94,024 -0.24(-0.80%)
Sep 07, 2018 30.31 30.86 29.68 29.83 231,800 -1.17(-3.77%)
Sep 06, 2018 31.57 31.70 30.51 31.00 192,639 -0.91(-2.85%)
Sep 05, 2018 32.46 32.46 31.67 31.91 85,541 -0.08(-0.25%)
Sep 04, 2018 32.58 32.75 31.96 31.99 123,191 -1.97(-5.80%)
Aug 31, 2018 33.96 33.96 33.96 0 +1.33(+4.08%)
Aug 30, 2018 33.88 34.10 32.45 32.63 381,721 -2.52(-7.17%)
Aug 29, 2018 34.19 35.27 33.90 35.15 220,841 +1.47(+4.36%)
Aug 28, 2018 34.66 34.82 33.47 33.68 177,256 -0.50(-1.46%)
Aug 27, 2018 34.39 34.92 33.99 34.18 339,098 +0.56(+1.67%)
Aug 24, 2018 32.04 33.72 32.04 33.62 335,100 +2.42(+7.76%)
Aug 23, 2018 32.88 32.88 31.12 31.20 354,409 -1.80(-5.45%)
Aug 22, 2018 32.96 33.42 31.97 33.00 355,434 -1.41(-4.10%)
Aug 21, 2018 33.31 34.86 33.27 34.41 267,491 +0.84(+2.50%)
Aug 20, 2018 33.15 33.64 32.91 33.57 164,494 +0.21(+0.63%)
Aug 17, 2018 32.05 33.48 31.60 33.36 361,600 +1.07(+3.31%)
Aug 16, 2018 32.80 33.60 32.27 32.29 212,426 +0.00(+0.00%)
Aug 15, 2018 33.00 33.03 31.59 32.29 469,299 -2.85(-8.11%)
Aug 14, 2018 34.42 35.38 33.99 35.14 443,001 +2.33(+7.10%)
Aug 13, 2018 33.19 33.80 32.00 32.81 409,705 +0.28(+0.86%)
Aug 10, 2018 33.67 33.88 32.10 32.53 1,643,100 -3.60(-9.96%)
Aug 09, 2018 36.30 36.78 36.03 36.13 483,755 -0.90(-2.43%)
Aug 08, 2018 39.36 39.39 36.50 37.03 1,177,848 -4.79(-11.45%)
Aug 07, 2018 42.25 42.54 41.64 41.82 219,991 +0.83(+2.02%)
Aug 06, 2018 41.54 41.54 40.66 40.99 211,804 -0.53(-1.28%)
Aug 03, 2018 41.98 42.23 41.45 41.52 93,400 -0.17(-0.41%)
Aug 02, 2018 42.84 42.84 41.19 41.69 226,724 -2.31(-5.25%)
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.