Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.96 34.94 33.74 34.13 3,466,364 +0.82(+2.46%)
Oct 30, 2018 32.82 33.63 32.59 33.31 2,249,026 +0.32(+0.98%)
Oct 29, 2018 33.74 34.25 32.57 32.98 2,275,881 -0.42(-1.26%)
Oct 26, 2018 33.00 34.13 32.26 33.40 4,044,656 -0.30(-0.90%)
Oct 25, 2018 33.71 34.32 33.04 33.71 3,281,209 +0.35(+1.05%)
Oct 24, 2018 36.20 36.43 33.20 33.35 5,019,661 -3.04(-8.36%)
Oct 23, 2018 37.91 38.01 36.15 36.40 3,273,519 -2.09(-5.42%)
Oct 22, 2018 37.76 38.78 37.69 38.48 3,220,138 +0.84(+2.23%)
Oct 19, 2018 37.94 38.18 36.96 37.65 5,190,063 -0.24(-0.64%)
Oct 18, 2018 37.66 39.67 37.65 37.89 14,175,469 +2.10(+5.86%)
Oct 17, 2018 35.48 35.80 34.68 35.79 7,529,922 +0.50(+1.41%)
Oct 16, 2018 34.60 35.39 34.43 35.30 2,754,525 +0.83(+2.41%)
Oct 15, 2018 34.59 34.99 34.44 34.47 2,501,695 -0.32(-0.93%)
Oct 12, 2018 35.49 35.65 34.71 34.79 2,920,679 +0.00(+0.00%)
Oct 11, 2018 34.92 35.32 34.26 34.79 3,594,073 -0.38(-1.08%)
Oct 10, 2018 36.39 36.52 35.08 35.17 4,485,251 -1.54(-4.20%)
Oct 09, 2018 37.53 37.77 36.48 36.71 5,295,213 -1.07(-2.84%)
Oct 08, 2018 39.99 40.00 37.32 37.78 7,655,480 -3.24(-7.89%)
Oct 05, 2018 41.59 41.60 40.57 41.02 4,423,416 -1.02(-2.44%)
Oct 04, 2018 42.28 42.65 41.48 42.04 6,583,076 +0.21(+0.51%)
Oct 03, 2018 43.60 44.33 41.46 41.83 14,783,003 +1.30(+3.20%)
Oct 02, 2018 39.95 40.83 39.85 40.53 4,705,198 +0.68(+1.71%)
Oct 01, 2018 39.74 39.95 38.89 39.85 3,715,896 +0.45(+1.14%)
Sep 28, 2018 39.54 40.33 39.25 39.40 3,850,867 -0.10(-0.25%)
Sep 27, 2018 39.38 39.80 39.09 39.50 2,904,110 +0.02(+0.05%)
Sep 26, 2018 40.28 40.28 38.60 39.48 8,048,525 -0.74(-1.84%)
Sep 25, 2018 40.62 40.90 39.60 40.22 5,282,510 -0.70(-1.72%)
Sep 24, 2018 41.95 42.61 40.87 40.92 4,156,900 -1.78(-4.18%)
Sep 21, 2018 42.29 42.91 41.86 42.71 5,064,971 +0.84(+2.00%)
Sep 20, 2018 42.32 42.50 41.33 41.87 4,128,343 +0.29(+0.70%)
Sep 19, 2018 41.99 42.05 41.09 41.58 3,086,553 -0.48(-1.14%)
Sep 18, 2018 42.42 42.72 41.67 42.05 2,775,689 +0.28(+0.68%)
Sep 17, 2018 41.45 42.42 41.45 41.77 3,087,744 +0.04(+0.09%)
Sep 14, 2018 40.78 41.85 40.78 41.73 2,800,612 +0.99(+2.44%)
Sep 13, 2018 41.46 41.82 40.53 40.74 2,675,113 -0.24(-0.60%)
Sep 12, 2018 40.29 41.00 39.32 40.98 4,580,081 +1.12(+2.81%)
Sep 11, 2018 40.17 40.36 39.56 39.86 3,812,891 -1.11(-2.71%)
Sep 10, 2018 41.05 41.63 40.61 40.97 3,492,206 +0.98(+2.46%)
Sep 07, 2018 39.50 40.79 39.11 39.99 5,439,528 +0.62(+1.59%)
Sep 06, 2018 41.84 41.87 39.13 39.36 6,702,793 -2.45(-5.85%)
Sep 05, 2018 42.10 42.16 40.60 41.81 3,425,392 -0.48(-1.13%)
Sep 04, 2018 42.80 42.83 42.03 42.29 2,096,917 -1.28(-2.93%)
Aug 31, 2018 43.57 43.57 43.57 0 +0.29(+0.68%)
Aug 30, 2018 43.88 44.05 43.21 43.27 3,164,559 -0.74(-1.68%)
Aug 29, 2018 43.03 44.35 42.95 44.01 2,618,846 +0.86(+1.99%)
Aug 28, 2018 43.39 44.52 42.91 43.16 3,928,948 +0.37(+0.87%)
Aug 27, 2018 42.34 43.25 42.34 42.79 2,418,650 +0.42(+0.99%)
Aug 24, 2018 41.65 42.45 41.14 42.37 4,747,834 +1.38(+3.38%)
Aug 23, 2018 41.45 41.67 40.85 40.98 2,875,003 -1.17(-2.78%)
Aug 22, 2018 42.13 42.71 42.05 42.15 2,089,503 +0.19(+0.44%)
Aug 21, 2018 40.84 42.15 40.84 41.97 3,173,161 +1.17(+2.87%)
Aug 20, 2018 41.52 41.81 40.68 40.80 2,800,063 -0.20(-0.48%)
Aug 17, 2018 40.40 41.20 40.07 40.99 2,322,291 +0.57(+1.40%)
Aug 16, 2018 40.23 41.20 40.23 40.43 3,484,991 +0.56(+1.39%)
Aug 15, 2018 42.11 42.30 39.68 39.87 5,529,035 -3.17(-7.36%)
Aug 14, 2018 43.26 43.46 42.68 43.04 3,485,660 -0.31(-0.72%)
Aug 13, 2018 43.84 43.84 42.92 43.35 4,447,500 -0.52(-1.18%)
Aug 10, 2018 41.40 44.05 41.01 43.87 7,800,987 +1.94(+4.63%)
Aug 09, 2018 43.18 43.30 41.75 41.93 3,135,869 -0.69(-1.62%)
Aug 08, 2018 40.96 43.22 40.91 42.62 6,653,608 +1.69(+4.12%)
Aug 07, 2018 42.14 42.33 40.86 40.93 2,960,017 -0.73(-1.76%)
Aug 06, 2018 41.48 41.92 41.17 41.66 3,315,346 +0.00(+0.00%)
Aug 03, 2018 41.49 42.23 41.26 41.66 2,154,955 +0.23(+0.57%)
Aug 02, 2018 40.60 41.69 40.44 41.43 2,636,799 +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.