Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.49 35.48 34.27 34.66 3,413,167 +0.83(+2.46%)
Oct 30, 2018 33.33 34.15 33.10 33.83 2,214,511 +0.33(+0.98%)
Oct 29, 2018 34.27 34.79 33.08 33.50 2,240,953 -0.43(-1.26%)
Oct 26, 2018 33.52 34.66 32.77 33.92 3,982,583 -0.31(-0.90%)
Oct 25, 2018 34.23 34.86 33.56 34.23 3,230,853 +0.36(+1.05%)
Oct 24, 2018 36.77 36.99 33.72 33.87 4,942,626 -3.09(-8.36%)
Oct 23, 2018 38.50 38.60 36.72 36.97 3,223,281 -2.12(-5.42%)
Oct 22, 2018 38.35 39.38 38.27 39.08 3,170,720 +0.85(+2.23%)
Oct 19, 2018 38.53 38.78 37.54 38.23 5,110,412 -0.25(-0.64%)
Oct 18, 2018 38.24 40.29 38.23 38.48 13,957,921 +2.13(+5.86%)
Oct 17, 2018 36.03 36.36 35.22 36.35 7,414,362 +0.51(+1.41%)
Oct 16, 2018 35.14 35.94 34.96 35.85 2,712,252 +0.84(+2.41%)
Oct 15, 2018 35.13 35.54 34.97 35.00 2,463,302 -0.33(-0.93%)
Oct 12, 2018 36.04 36.20 35.25 35.33 2,875,856 +0.00(+0.00%)
Oct 11, 2018 35.46 35.88 34.80 35.33 3,538,915 -0.39(-1.08%)
Oct 10, 2018 36.96 37.09 35.63 35.72 4,416,417 -1.56(-4.20%)
Oct 09, 2018 38.11 38.36 37.05 37.28 5,213,949 -1.09(-2.84%)
Oct 08, 2018 40.61 40.62 37.91 38.37 7,537,993 -3.29(-7.89%)
Oct 05, 2018 42.23 42.24 41.20 41.66 4,355,531 -1.04(-2.44%)
Oct 04, 2018 42.94 43.31 42.13 42.70 6,482,047 +0.22(+0.51%)
Oct 03, 2018 44.27 45.02 42.11 42.48 14,556,131 +1.32(+3.20%)
Oct 02, 2018 40.57 41.46 40.47 41.16 4,632,988 +0.69(+1.71%)
Oct 01, 2018 40.36 40.57 39.50 40.47 3,658,869 +0.46(+1.14%)
Sep 28, 2018 40.15 40.96 39.86 40.02 3,791,768 -0.10(-0.25%)
Sep 27, 2018 40.00 40.42 39.70 40.11 2,859,542 +0.02(+0.05%)
Sep 26, 2018 40.91 40.91 39.20 40.09 7,925,006 -0.75(-1.84%)
Sep 25, 2018 41.25 41.54 40.21 40.85 5,201,441 -0.71(-1.72%)
Sep 24, 2018 42.60 43.27 41.51 41.56 4,093,105 -1.81(-4.18%)
Sep 21, 2018 42.95 43.58 42.51 43.37 4,987,240 +0.85(+2.00%)
Sep 20, 2018 42.98 43.17 41.98 42.52 4,064,986 +0.30(+0.70%)
Sep 19, 2018 42.64 42.71 41.73 42.22 3,039,184 -0.49(-1.14%)
Sep 18, 2018 43.08 43.38 42.32 42.71 2,733,091 +0.29(+0.68%)
Sep 17, 2018 42.10 43.09 42.10 42.42 3,040,357 +0.04(+0.09%)
Sep 14, 2018 41.41 42.50 41.41 42.38 2,757,631 +1.01(+2.44%)
Sep 13, 2018 42.11 42.47 41.16 41.37 2,634,059 -0.25(-0.59%)
Sep 12, 2018 40.92 41.64 39.94 41.62 4,509,792 +1.14(+2.81%)
Sep 11, 2018 40.80 40.99 40.18 40.48 3,754,376 -1.13(-2.71%)
Sep 10, 2018 41.69 42.28 41.24 41.61 3,438,612 +1.00(+2.46%)
Sep 07, 2018 40.11 41.42 39.72 40.61 5,356,048 +0.63(+1.59%)
Sep 06, 2018 42.49 42.52 39.74 39.98 6,599,927 -2.49(-5.85%)
Sep 05, 2018 42.76 42.82 41.23 42.46 3,372,823 -0.49(-1.13%)
Sep 04, 2018 43.46 43.50 42.69 42.95 2,064,736 -1.30(-2.93%)
Aug 31, 2018 44.25 44.25 44.25 0 +0.30(+0.68%)
Aug 30, 2018 44.56 44.74 43.88 43.95 3,115,993 -0.75(-1.68%)
Aug 29, 2018 43.70 45.04 43.62 44.70 2,578,655 +0.87(+1.99%)
Aug 28, 2018 44.07 45.22 43.58 43.83 3,868,652 +0.38(+0.87%)
Aug 27, 2018 43.00 43.93 43.00 43.45 2,381,532 +0.43(+0.99%)
Aug 24, 2018 42.30 43.12 41.78 43.03 4,674,970 +1.41(+3.38%)
Aug 23, 2018 42.10 42.32 41.49 41.62 2,830,881 -1.19(-2.78%)
Aug 22, 2018 42.79 43.37 42.71 42.81 2,057,436 +0.19(+0.44%)
Aug 21, 2018 41.48 42.81 41.48 42.62 3,124,464 +1.19(+2.87%)
Aug 20, 2018 42.17 42.46 41.31 41.43 2,757,091 -0.20(-0.48%)
Aug 17, 2018 41.03 41.84 40.70 41.63 2,286,651 +0.57(+1.40%)
Aug 16, 2018 40.86 41.84 40.86 41.06 3,431,507 +0.56(+1.39%)
Aug 15, 2018 42.77 42.96 40.30 40.49 5,444,182 -3.22(-7.36%)
Aug 14, 2018 43.94 44.14 43.34 43.71 3,432,167 -0.32(-0.72%)
Aug 13, 2018 44.52 44.52 43.59 44.03 4,379,245 -0.52(-1.18%)
Aug 10, 2018 42.05 44.74 41.65 44.55 7,681,267 +1.97(+4.63%)
Aug 09, 2018 43.85 43.98 42.40 42.58 3,087,743 -0.70(-1.62%)
Aug 08, 2018 41.60 43.90 41.55 43.28 6,551,497 +1.71(+4.12%)
Aug 07, 2018 42.80 42.99 41.50 41.57 2,914,590 -0.74(-1.76%)
Aug 06, 2018 42.13 42.57 41.81 42.31 3,264,466 +0.00(+0.00%)
Aug 03, 2018 42.14 42.89 41.91 42.31 2,121,884 +0.24(+0.56%)
Aug 02, 2018 41.23 42.34 41.07 42.08 2,596,333 +0.44(+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.