Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.07 51.67 47.24 48.96 14,653,577 -3.44(-6.56%)
Oct 30, 2018 57.27 58.24 51.90 52.40 19,208,584 -3.80(-6.76%)
Oct 29, 2018 51.80 61.44 50.07 56.20 21,811,278 +0.57(+1.02%)
Oct 26, 2018 56.50 59.90 52.00 55.63 26,284,800 +5.89(+11.84%)
Oct 25, 2018 51.01 54.15 47.78 49.74 18,638,145 -3.12(-5.90%)
Oct 24, 2018 44.34 53.68 43.94 52.86 23,720,435 +7.85(+17.44%)
Oct 23, 2018 49.06 51.48 43.40 45.01 23,884,550 +3.19(+7.63%)
Oct 22, 2018 40.54 45.33 40.32 41.82 17,405,760 +0.59(+1.43%)
Oct 19, 2018 41.19 44.00 39.20 41.23 20,854,700 -0.72(-1.72%)
Oct 18, 2018 38.08 44.55 38.00 41.95 27,523,453 +4.81(+12.95%)
Oct 17, 2018 36.18 41.24 36.15 37.14 19,886,683 +0.88(+2.43%)
Oct 16, 2018 39.45 40.42 36.00 36.26 13,639,099 -5.92(-14.04%)
Oct 15, 2018 43.04 44.92 40.12 42.18 16,180,787 +1.21(+2.95%)
Oct 12, 2018 39.59 49.34 39.36 40.97 28,282,700 -7.13(-14.82%)
Oct 11, 2018 39.91 52.08 32.00 48.10 35,970,487 +6.99(+17.00%)
Oct 10, 2018 32.00 41.28 32.00 41.11 31,317,170 +10.16(+32.83%)
Oct 09, 2018 31.44 32.37 29.37 30.95 15,167,564 +1.00(+3.34%)
Oct 08, 2018 31.00 33.78 29.61 29.95 17,954,983 +0.47(+1.59%)
Oct 05, 2018 27.67 32.48 26.76 29.48 23,743,300 +1.31(+4.65%)
Oct 04, 2018 26.15 30.23 26.12 28.17 21,060,137 +2.82(+11.12%)
Oct 03, 2018 25.10 25.98 25.01 25.35 6,852,900 -0.37(-1.44%)
Oct 02, 2018 25.79 26.24 25.21 25.72 7,169,257 +0.01(+0.04%)
Oct 01, 2018 24.98 26.36 24.74 25.71 7,633,345 -0.61(-2.32%)
Sep 28, 2018 27.02 27.19 26.27 26.32 6,420,600 +0.02(+0.08%)
Sep 27, 2018 26.59 26.81 26.00 26.30 6,451,863 -1.03(-3.77%)
Sep 26, 2018 26.20 27.71 25.75 27.33 8,963,462 +0.57(+2.13%)
Sep 25, 2018 25.74 26.99 25.55 26.76 6,193,154 +0.41(+1.56%)
Sep 24, 2018 26.70 27.70 26.23 26.35 7,988,118 -0.06(-0.23%)
Sep 21, 2018 26.32 26.60 25.68 26.41 8,226,900 +0.12(+0.46%)
Sep 20, 2018 26.43 26.66 25.93 26.29 7,936,288 -0.97(-3.56%)
Sep 19, 2018 27.65 27.67 26.90 27.26 10,641,460 -1.88(-6.45%)
Sep 18, 2018 28.90 29.25 28.00 29.14 7,918,077 -0.17(-0.58%)
Sep 17, 2018 27.86 29.55 27.62 29.31 12,507,979 +1.39(+4.98%)
Sep 14, 2018 28.74 29.32 27.81 27.92 10,006,200 -1.07(-3.69%)
Sep 13, 2018 29.48 29.58 28.96 28.99 10,033,655 -1.67(-5.45%)
Sep 12, 2018 31.29 31.66 30.32 30.66 10,915,720 -0.80(-2.54%)
Sep 11, 2018 34.09 34.52 31.34 31.46 11,779,677 -1.86(-5.58%)
Sep 10, 2018 33.92 34.17 32.88 33.32 11,096,118 -1.90(-5.39%)
Sep 07, 2018 35.45 36.33 33.97 35.22 14,092,400 +1.12(+3.28%)
Sep 06, 2018 32.34 35.48 32.10 34.10 14,511,943 +1.80(+5.57%)
Sep 05, 2018 32.43 34.00 31.93 32.30 12,206,345 +0.48(+1.51%)
Sep 04, 2018 31.90 33.58 31.67 31.82 10,446,950 +0.36(+1.14%)
Aug 31, 2018 31.46 31.46 31.46 0 -1.05(-3.23%)
Aug 30, 2018 31.38 33.46 30.81 32.51 12,568,885 +1.25(+4.00%)
Aug 29, 2018 31.35 31.89 30.62 31.26 6,305,049 -0.04(-0.13%)
Aug 28, 2018 30.77 32.06 30.68 31.30 6,778,085 -0.04(-0.13%)
Aug 27, 2018 30.30 31.34 30.18 31.34 5,312,771 +0.16(+0.51%)
Aug 24, 2018 30.69 31.39 30.25 31.18 7,438,900 -0.40(-1.27%)
Aug 23, 2018 31.32 32.54 30.61 31.58 8,336,591 -0.28(-0.88%)
Aug 22, 2018 32.62 32.71 31.33 31.86 9,374,962 -0.88(-2.69%)
Aug 21, 2018 30.97 32.75 30.60 32.74 6,791,484 +1.35(+4.30%)
Aug 20, 2018 31.23 31.89 30.90 31.39 5,640,812 -1.16(-3.56%)
Aug 17, 2018 34.98 35.74 32.34 32.55 9,019,000 -1.67(-4.88%)
Aug 16, 2018 35.68 35.68 33.27 34.22 10,019,294 -3.87(-10.16%)
Aug 15, 2018 37.38 42.83 37.09 38.09 21,858,930 +4.07(+11.96%)
Aug 14, 2018 36.30 37.48 33.96 34.02 7,323,672 -3.71(-9.83%)
Aug 13, 2018 34.61 37.89 32.40 37.73 13,361,362 +3.84(+11.33%)
Aug 10, 2018 33.70 35.25 32.75 33.89 13,144,700 +2.69(+8.62%)
Aug 09, 2018 30.12 31.26 29.63 31.20 4,788,040 +1.03(+3.41%)
Aug 08, 2018 31.39 31.64 29.76 30.17 5,911,799 -1.13(-3.61%)
Aug 07, 2018 31.94 32.31 31.12 31.30 5,651,904 -1.58(-4.81%)
Aug 06, 2018 34.94 35.25 32.79 32.88 6,458,959 -2.48(-7.01%)
Aug 03, 2018 36.00 36.35 34.74 35.36 7,664,500 -0.90(-2.48%)
Aug 02, 2018 39.50 40.14 35.93 36.26 9,624,694 -0.68(-1.84%)
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.