Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.77 34.74 33.55 33.93 3,486,202 +0.81(+2.46%)
Oct 30, 2018 32.63 33.44 32.40 33.12 2,261,897 +0.32(+0.98%)
Oct 29, 2018 33.55 34.06 32.39 32.80 2,288,906 -0.42(-1.26%)
Oct 26, 2018 32.82 33.93 32.08 33.21 4,067,803 -0.30(-0.90%)
Oct 25, 2018 33.51 34.12 32.85 33.51 3,299,987 +0.35(+1.05%)
Oct 24, 2018 36.00 36.22 33.01 33.16 5,048,389 -3.03(-8.36%)
Oct 23, 2018 37.69 37.79 35.95 36.19 3,292,253 -2.08(-5.42%)
Oct 22, 2018 37.55 38.56 37.47 38.27 3,238,567 +0.83(+2.23%)
Oct 19, 2018 37.72 37.97 36.75 37.43 5,219,765 -0.24(-0.64%)
Oct 18, 2018 37.44 39.45 37.43 37.67 14,256,594 +2.08(+5.86%)
Oct 17, 2018 35.28 35.60 34.48 35.59 7,573,015 +0.49(+1.41%)
Oct 16, 2018 34.41 35.19 34.23 35.09 2,770,289 +0.82(+2.41%)
Oct 15, 2018 34.40 34.79 34.24 34.27 2,516,012 -0.32(-0.93%)
Oct 12, 2018 35.29 35.44 34.51 34.59 2,937,394 +0.00(+0.00%)
Oct 11, 2018 34.72 35.12 34.07 34.59 3,614,641 -0.38(-1.08%)
Oct 10, 2018 36.18 36.32 34.88 34.97 4,510,920 -1.53(-4.20%)
Oct 09, 2018 37.32 37.56 36.27 36.50 5,325,517 -1.07(-2.84%)
Oct 08, 2018 39.76 39.77 37.11 37.57 7,699,292 -3.22(-7.89%)
Oct 05, 2018 41.35 41.36 40.34 40.79 4,448,731 -1.02(-2.44%)
Oct 04, 2018 42.04 42.41 41.24 41.81 6,620,751 +0.21(+0.51%)
Oct 03, 2018 43.35 44.07 41.22 41.59 14,867,605 +1.29(+3.20%)
Oct 02, 2018 39.72 40.59 39.62 40.30 4,732,126 +0.68(+1.71%)
Oct 01, 2018 39.52 39.72 38.67 39.62 3,737,162 +0.45(+1.14%)
Sep 28, 2018 39.31 40.10 39.02 39.18 3,872,905 -0.10(-0.25%)
Sep 27, 2018 39.16 39.58 38.87 39.27 2,920,730 +0.02(+0.05%)
Sep 26, 2018 40.05 40.05 38.38 39.26 8,094,586 -0.74(-1.84%)
Sep 25, 2018 40.39 40.67 39.37 39.99 5,312,742 -0.70(-1.72%)
Sep 24, 2018 41.71 42.37 40.64 40.69 4,180,689 -1.77(-4.18%)
Sep 21, 2018 42.05 42.67 41.62 42.46 5,093,958 +0.83(+2.00%)
Sep 20, 2018 42.08 42.26 41.10 41.63 4,151,969 +0.29(+0.70%)
Sep 19, 2018 41.75 41.82 40.85 41.34 3,104,217 -0.48(-1.14%)
Sep 18, 2018 42.17 42.47 41.44 41.82 2,791,574 +0.28(+0.68%)
Sep 17, 2018 41.21 42.18 41.21 41.53 3,105,414 +0.04(+0.09%)
Sep 14, 2018 40.54 41.61 40.54 41.50 2,816,639 +0.99(+2.44%)
Sep 13, 2018 41.22 41.58 40.30 40.51 2,690,423 -0.24(-0.60%)
Sep 12, 2018 40.06 40.77 39.10 40.75 4,606,292 +1.12(+2.81%)
Sep 11, 2018 39.94 40.13 39.34 39.63 3,834,712 -1.11(-2.71%)
Sep 10, 2018 40.82 41.40 40.38 40.74 3,512,192 +0.98(+2.46%)
Sep 07, 2018 39.27 40.55 38.89 39.76 5,470,658 +0.62(+1.59%)
Sep 06, 2018 41.60 41.63 38.91 39.14 6,741,152 -2.43(-5.85%)
Sep 05, 2018 41.86 41.92 40.37 41.57 3,444,995 -0.48(-1.13%)
Sep 04, 2018 42.55 42.59 41.80 42.05 2,108,918 -1.27(-2.93%)
Aug 31, 2018 43.32 43.32 43.32 0 +0.29(+0.68%)
Aug 30, 2018 43.63 43.80 42.96 43.03 3,182,669 -0.74(-1.68%)
Aug 29, 2018 42.78 44.09 42.71 43.76 2,633,833 +0.85(+1.99%)
Aug 28, 2018 43.14 44.27 42.67 42.91 3,951,433 +0.37(+0.87%)
Aug 27, 2018 42.10 43.01 42.10 42.54 2,432,492 +0.42(+0.99%)
Aug 24, 2018 41.42 42.21 40.90 42.13 4,775,005 +1.38(+3.38%)
Aug 23, 2018 41.21 41.44 40.62 40.75 2,891,456 -1.16(-2.78%)
Aug 22, 2018 41.89 42.46 41.82 41.91 2,101,461 +0.18(+0.44%)
Aug 21, 2018 40.61 41.91 40.61 41.73 3,191,321 +1.16(+2.87%)
Aug 20, 2018 41.28 41.57 40.45 40.56 2,816,088 -0.19(-0.48%)
Aug 17, 2018 40.17 40.96 39.85 40.76 2,335,581 +0.56(+1.40%)
Aug 16, 2018 40.00 40.96 40.00 40.20 3,504,935 +0.55(+1.39%)
Aug 15, 2018 41.87 42.06 39.46 39.64 5,560,677 -3.15(-7.36%)
Aug 14, 2018 43.02 43.21 42.44 42.79 3,505,608 -0.31(-0.72%)
Aug 13, 2018 43.59 43.59 42.68 43.10 4,472,952 -0.51(-1.18%)
Aug 10, 2018 41.17 43.80 40.78 43.62 7,845,631 +1.93(+4.63%)
Aug 09, 2018 42.93 43.06 41.51 41.69 3,153,815 -0.69(-1.62%)
Aug 08, 2018 40.73 42.98 40.68 42.38 6,691,687 +1.68(+4.12%)
Aug 07, 2018 41.90 42.09 40.63 40.70 2,976,957 -0.73(-1.76%)
Aug 06, 2018 41.24 41.68 40.93 41.43 3,334,320 +0.00(+0.00%)
Aug 03, 2018 41.25 41.99 41.03 41.43 2,167,288 +0.23(+0.57%)
Aug 02, 2018 40.37 41.46 40.21 41.19 2,651,889 +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.