Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.96 34.94 33.75 34.13 3,465,977 +0.82(+2.46%)
Oct 30, 2018 32.82 33.63 32.59 33.31 2,248,775 +0.32(+0.98%)
Oct 29, 2018 33.75 34.26 32.58 32.99 2,275,627 -0.42(-1.26%)
Oct 26, 2018 33.01 34.13 32.27 33.41 4,044,204 -0.30(-0.90%)
Oct 25, 2018 33.71 34.32 33.05 33.71 3,280,842 +0.35(+1.05%)
Oct 24, 2018 36.21 36.43 33.20 33.36 5,019,101 -3.04(-8.36%)
Oct 23, 2018 37.91 38.01 36.16 36.40 3,273,153 -2.09(-5.42%)
Oct 22, 2018 37.77 38.78 37.69 38.49 3,219,779 +0.84(+2.23%)
Oct 19, 2018 37.94 38.19 36.97 37.65 5,189,483 -0.24(-0.64%)
Oct 18, 2018 37.66 39.68 37.65 37.89 14,173,885 +2.10(+5.86%)
Oct 17, 2018 35.48 35.81 34.69 35.80 7,529,081 +0.50(+1.41%)
Oct 16, 2018 34.61 35.40 34.43 35.30 2,754,217 +0.83(+2.41%)
Oct 15, 2018 34.60 35.00 34.44 34.47 2,501,416 -0.32(-0.93%)
Oct 12, 2018 35.49 35.65 34.71 34.79 2,920,353 +0.00(+0.00%)
Oct 11, 2018 34.92 35.33 34.27 34.79 3,593,671 -0.38(-1.08%)
Oct 10, 2018 36.39 36.53 35.09 35.17 4,484,750 -1.54(-4.20%)
Oct 09, 2018 37.53 37.78 36.48 36.71 5,294,622 -1.07(-2.84%)
Oct 08, 2018 39.99 40.00 37.33 37.79 7,654,625 -3.24(-7.89%)
Oct 05, 2018 41.59 41.60 40.58 41.03 4,422,922 -1.02(-2.44%)
Oct 04, 2018 42.28 42.65 41.48 42.05 6,582,341 +0.21(+0.51%)
Oct 03, 2018 43.60 44.33 41.46 41.83 14,781,351 +1.30(+3.20%)
Oct 02, 2018 39.95 40.83 39.85 40.54 4,704,672 +0.68(+1.71%)
Oct 01, 2018 39.75 39.95 38.90 39.85 3,715,481 +0.45(+1.14%)
Sep 28, 2018 39.54 40.34 39.25 39.41 3,850,437 -0.10(-0.25%)
Sep 27, 2018 39.39 39.81 39.09 39.50 2,903,786 +0.02(+0.05%)
Sep 26, 2018 40.28 40.28 38.61 39.48 8,047,626 -0.74(-1.84%)
Sep 25, 2018 40.63 40.91 39.60 40.23 5,281,920 -0.70(-1.72%)
Sep 24, 2018 41.95 42.62 40.88 40.93 4,156,435 -1.79(-4.18%)
Sep 21, 2018 42.29 42.92 41.86 42.71 5,064,405 +0.84(+2.00%)
Sep 20, 2018 42.32 42.51 41.34 41.87 4,127,882 +0.29(+0.70%)
Sep 19, 2018 41.99 42.06 41.09 41.58 3,086,208 -0.48(-1.14%)
Sep 18, 2018 42.42 42.72 41.68 42.06 2,775,379 +0.28(+0.68%)
Sep 17, 2018 41.45 42.43 41.45 41.78 3,087,399 +0.04(+0.09%)
Sep 14, 2018 40.78 41.85 40.78 41.74 2,800,299 +0.99(+2.44%)
Sep 13, 2018 41.46 41.83 40.54 40.74 2,674,814 -0.24(-0.59%)
Sep 12, 2018 40.29 41.01 39.33 40.99 4,579,569 +1.12(+2.81%)
Sep 11, 2018 40.18 40.37 39.57 39.86 3,812,465 -1.11(-2.71%)
Sep 10, 2018 41.05 41.64 40.62 40.98 3,491,816 +0.99(+2.46%)
Sep 07, 2018 39.50 40.79 39.11 39.99 5,438,920 +0.62(+1.59%)
Sep 06, 2018 41.84 41.87 39.13 39.37 6,702,044 -2.45(-5.85%)
Sep 05, 2018 42.11 42.16 40.61 41.82 3,425,009 -0.48(-1.13%)
Sep 04, 2018 42.80 42.84 42.04 42.29 2,096,683 -1.28(-2.93%)
Aug 31, 2018 43.57 43.57 43.57 0 +0.29(+0.68%)
Aug 30, 2018 43.88 44.06 43.21 43.28 3,164,205 -0.74(-1.68%)
Aug 29, 2018 43.03 44.35 42.96 44.02 2,618,553 +0.86(+1.99%)
Aug 28, 2018 43.40 44.53 42.92 43.16 3,928,509 +0.37(+0.87%)
Aug 27, 2018 42.34 43.26 42.34 42.79 2,418,380 +0.42(+0.99%)
Aug 24, 2018 41.66 42.46 41.14 42.37 4,747,303 +1.39(+3.38%)
Aug 23, 2018 41.45 41.68 40.86 40.99 2,874,682 -1.17(-2.78%)
Aug 22, 2018 42.14 42.71 42.06 42.16 2,089,269 +0.19(+0.44%)
Aug 21, 2018 40.85 42.16 40.85 41.97 3,172,807 +1.17(+2.87%)
Aug 20, 2018 41.52 41.82 40.68 40.80 2,799,750 -0.20(-0.48%)
Aug 17, 2018 40.40 41.20 40.08 41.00 2,322,031 +0.57(+1.40%)
Aug 16, 2018 40.24 41.20 40.24 40.43 3,484,601 +0.56(+1.39%)
Aug 15, 2018 42.12 42.30 39.69 39.87 5,528,417 -3.17(-7.36%)
Aug 14, 2018 43.27 43.46 42.68 43.04 3,485,271 -0.31(-0.72%)
Aug 13, 2018 43.84 43.84 42.93 43.36 4,447,003 -0.52(-1.18%)
Aug 10, 2018 41.41 44.06 41.02 43.87 7,800,115 +1.94(+4.63%)
Aug 09, 2018 43.18 43.31 41.76 41.93 3,135,519 -0.69(-1.62%)
Aug 08, 2018 40.97 43.23 40.91 42.62 6,652,865 +1.69(+4.12%)
Aug 07, 2018 42.15 42.33 40.87 40.94 2,959,686 -0.73(-1.76%)
Aug 06, 2018 41.48 41.92 41.17 41.67 3,314,976 +0.00(+0.00%)
Aug 03, 2018 41.49 42.23 41.27 41.67 2,154,715 +0.23(+0.56%)
Aug 02, 2018 40.61 41.70 40.44 41.43 2,636,505 +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.