Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.77 34.74 33.56 33.93 3,485,813 +0.81(+2.46%)
Oct 30, 2018 32.64 33.44 32.41 33.12 2,261,644 +0.32(+0.98%)
Oct 29, 2018 33.56 34.06 32.39 32.80 2,288,650 -0.42(-1.26%)
Oct 26, 2018 32.82 33.93 32.08 33.22 4,067,349 -0.30(-0.90%)
Oct 25, 2018 33.52 34.13 32.86 33.52 3,299,618 +0.35(+1.05%)
Oct 24, 2018 36.00 36.22 33.01 33.17 5,047,825 -3.03(-8.36%)
Oct 23, 2018 37.70 37.79 35.95 36.19 3,291,885 -2.08(-5.42%)
Oct 22, 2018 37.55 38.56 37.47 38.27 3,238,205 +0.83(+2.23%)
Oct 19, 2018 37.73 37.97 36.76 37.44 5,219,182 -0.24(-0.64%)
Oct 18, 2018 37.45 39.45 37.44 37.68 14,255,001 +2.09(+5.86%)
Oct 17, 2018 35.28 35.60 34.49 35.59 7,572,169 +0.49(+1.41%)
Oct 16, 2018 34.41 35.20 34.24 35.10 2,769,979 +0.82(+2.41%)
Oct 15, 2018 34.40 34.80 34.25 34.27 2,515,731 -0.32(-0.93%)
Oct 12, 2018 35.29 35.45 34.52 34.59 2,937,065 +0.00(+0.00%)
Oct 11, 2018 34.72 35.13 34.07 34.59 3,614,237 -0.38(-1.08%)
Oct 10, 2018 36.18 36.32 34.89 34.97 4,510,416 -1.53(-4.20%)
Oct 09, 2018 37.32 37.56 36.28 36.51 5,324,922 -1.07(-2.84%)
Oct 08, 2018 39.76 39.77 37.12 37.57 7,698,431 -3.22(-7.89%)
Oct 05, 2018 41.35 41.36 40.35 40.79 4,448,234 -1.02(-2.44%)
Oct 04, 2018 42.04 42.41 41.25 41.81 6,620,011 +0.21(+0.51%)
Oct 03, 2018 43.35 44.08 41.23 41.60 14,865,943 +1.29(+3.20%)
Oct 02, 2018 39.72 40.60 39.63 40.31 4,731,597 +0.68(+1.71%)
Oct 01, 2018 39.52 39.72 38.68 39.63 3,736,744 +0.45(+1.14%)
Sep 28, 2018 39.32 40.11 39.03 39.18 3,872,472 -0.10(-0.25%)
Sep 27, 2018 39.16 39.58 38.87 39.28 2,920,404 +0.02(+0.05%)
Sep 26, 2018 40.05 40.05 38.39 39.26 8,093,682 -0.74(-1.84%)
Sep 25, 2018 40.39 40.68 39.38 40.00 5,312,148 -0.70(-1.72%)
Sep 24, 2018 41.71 42.37 40.65 40.69 4,180,222 -1.77(-4.18%)
Sep 21, 2018 42.05 42.67 41.63 42.47 5,093,388 +0.83(+2.00%)
Sep 20, 2018 42.08 42.27 41.10 41.64 4,151,505 +0.29(+0.70%)
Sep 19, 2018 41.75 41.82 40.86 41.34 3,103,870 -0.48(-1.14%)
Sep 18, 2018 42.18 42.48 41.44 41.82 2,791,262 +0.28(+0.68%)
Sep 17, 2018 41.22 42.19 41.22 41.54 3,105,067 +0.04(+0.09%)
Sep 14, 2018 40.55 41.62 40.55 41.50 2,816,325 +0.99(+2.44%)
Sep 13, 2018 41.23 41.59 40.31 40.51 2,690,122 -0.24(-0.60%)
Sep 12, 2018 40.06 40.77 39.10 40.75 4,605,778 +1.12(+2.81%)
Sep 11, 2018 39.95 40.14 39.34 39.64 3,834,284 -1.11(-2.71%)
Sep 10, 2018 40.82 41.40 40.38 40.74 3,511,799 +0.98(+2.46%)
Sep 07, 2018 39.28 40.56 38.89 39.76 5,470,046 +0.62(+1.59%)
Sep 06, 2018 41.61 41.64 38.91 39.14 6,740,399 -2.43(-5.85%)
Sep 05, 2018 41.87 41.92 40.37 41.58 3,444,610 -0.48(-1.13%)
Sep 04, 2018 42.56 42.59 41.80 42.05 2,108,682 -1.27(-2.93%)
Aug 31, 2018 43.32 43.32 43.32 0 +0.29(+0.68%)
Aug 30, 2018 43.63 43.81 42.97 43.03 3,182,314 -0.74(-1.68%)
Aug 29, 2018 42.79 44.10 42.71 43.77 2,633,539 +0.85(+1.99%)
Aug 28, 2018 43.15 44.27 42.67 42.92 3,950,992 +0.37(+0.87%)
Aug 27, 2018 42.10 43.01 42.10 42.55 2,432,220 +0.42(+0.99%)
Aug 24, 2018 41.42 42.22 40.91 42.13 4,774,472 +1.38(+3.38%)
Aug 23, 2018 41.22 41.44 40.63 40.75 2,891,133 -1.16(-2.78%)
Aug 22, 2018 41.90 42.47 41.82 41.92 2,101,226 +0.18(+0.44%)
Aug 21, 2018 40.62 41.92 40.62 41.73 3,190,965 +1.16(+2.87%)
Aug 20, 2018 41.29 41.58 40.45 40.57 2,815,773 -0.19(-0.48%)
Aug 17, 2018 40.17 40.97 39.85 40.76 2,335,320 +0.56(+1.40%)
Aug 16, 2018 40.01 40.97 40.01 40.20 3,504,543 +0.55(+1.39%)
Aug 15, 2018 41.88 42.06 39.46 39.65 5,560,056 -3.15(-7.36%)
Aug 14, 2018 43.02 43.22 42.44 42.80 3,505,217 -0.31(-0.72%)
Aug 13, 2018 43.59 43.59 42.68 43.11 4,472,452 -0.51(-1.18%)
Aug 10, 2018 41.17 43.81 40.78 43.62 7,844,755 +1.93(+4.63%)
Aug 09, 2018 42.94 43.06 41.52 41.69 3,153,463 -0.69(-1.62%)
Aug 08, 2018 40.73 42.98 40.68 42.38 6,690,939 +1.68(+4.12%)
Aug 07, 2018 41.91 42.09 40.64 40.70 2,976,624 -0.73(-1.76%)
Aug 06, 2018 41.25 41.68 40.94 41.43 3,333,947 +0.00(+0.00%)
Aug 03, 2018 41.26 41.99 41.03 41.43 2,167,046 +0.23(+0.57%)
Aug 02, 2018 40.37 41.46 40.21 41.20 2,651,593 +0.43(+1.05%)
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.