Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.59 29.89 29.27 29.53 3,987,922 +0.10(+0.34%)
Oct 30, 2018 28.59 29.44 28.55 29.43 2,577,844 +0.86(+3.00%)
Oct 29, 2018 28.99 29.27 28.25 28.57 3,059,372 -0.03(-0.10%)
Oct 26, 2018 28.07 28.91 27.81 28.60 3,076,516 +0.29(+1.03%)
Oct 25, 2018 28.19 28.42 27.99 28.31 2,430,601 +0.26(+0.91%)
Oct 24, 2018 28.46 28.83 28.05 28.05 3,732,353 -0.38(-1.35%)
Oct 23, 2018 28.09 28.91 27.58 28.44 3,693,948 -0.01(-0.03%)
Oct 22, 2018 29.23 29.44 28.42 28.44 4,500,350 -0.85(-2.90%)
Oct 19, 2018 29.66 29.79 28.88 29.29 4,513,904 -0.23(-0.77%)
Oct 18, 2018 28.84 30.53 28.75 29.52 8,303,284 -2.67(-8.30%)
Oct 17, 2018 32.21 32.35 31.86 32.20 1,812,169 -0.11(-0.34%)
Oct 16, 2018 31.98 32.42 31.69 32.30 1,608,610 +0.44(+1.37%)
Oct 15, 2018 31.73 32.26 31.47 31.87 2,049,451 +0.13(+0.40%)
Oct 12, 2018 32.17 32.37 31.42 31.74 2,899,870 -0.15(-0.46%)
Oct 11, 2018 33.02 33.06 31.88 31.88 3,673,188 -1.09(-3.29%)
Oct 10, 2018 34.05 34.23 32.93 32.97 2,986,183 -1.25(-3.65%)
Oct 09, 2018 35.32 35.32 34.11 34.22 3,170,406 -1.28(-3.60%)
Oct 08, 2018 35.17 35.61 35.17 35.50 1,395,685 +0.26(+0.72%)
Oct 05, 2018 35.30 35.63 35.13 35.24 2,606,957 -0.03(-0.08%)
Oct 04, 2018 34.94 35.36 34.46 35.27 2,852,289 +0.19(+0.55%)
Oct 03, 2018 36.55 36.63 34.90 35.08 2,967,629 -1.33(-3.66%)
Oct 02, 2018 36.59 36.78 36.25 36.41 1,493,133 -0.14(-0.37%)
Oct 01, 2018 36.77 36.95 36.18 36.55 2,041,222 -0.09(-0.25%)
Sep 28, 2018 36.43 36.69 36.34 36.64 2,275,800 +0.22(+0.60%)
Sep 27, 2018 36.62 36.80 36.40 36.42 1,370,886 -0.20(-0.55%)
Sep 26, 2018 36.54 37.10 36.32 36.62 2,091,236 +0.13(+0.35%)
Sep 25, 2018 38.08 38.08 36.42 36.49 2,522,558 -1.45(-3.82%)
Sep 24, 2018 37.99 38.15 37.81 37.94 2,006,571 -0.15(-0.38%)
Sep 21, 2018 38.38 38.42 37.95 38.09 2,050,718 -0.34(-0.88%)
Sep 20, 2018 38.39 38.60 38.14 38.43 1,557,769 +0.28(+0.74%)
Sep 19, 2018 38.51 38.78 38.11 38.14 1,635,728 -0.32(-0.83%)
Sep 18, 2018 38.36 38.52 37.57 38.46 1,711,494 +0.15(+0.38%)
Sep 17, 2018 38.03 38.46 37.97 38.32 1,302,797 +0.36(+0.94%)
Sep 14, 2018 37.61 38.14 37.52 37.96 1,331,969 +0.34(+0.90%)
Sep 13, 2018 37.45 37.70 37.37 37.62 1,158,476 +0.37(+1.00%)
Sep 12, 2018 37.01 37.48 36.86 37.25 1,288,650 +0.24(+0.64%)
Sep 11, 2018 36.98 37.16 36.58 37.01 1,455,769 -0.02(-0.05%)
Sep 10, 2018 36.91 37.22 36.81 37.03 1,110,841 +0.30(+0.82%)
Sep 07, 2018 36.89 37.01 36.63 36.73 1,331,422 -0.23(-0.62%)
Sep 06, 2018 36.78 37.10 36.66 36.96 1,138,490 +0.18(+0.50%)
Sep 05, 2018 35.85 36.97 35.82 36.78 2,626,723 +0.85(+2.38%)
Sep 04, 2018 36.30 36.46 35.83 35.92 1,781,614 -0.54(-1.47%)
Aug 31, 2018 36.46 36.46 36.46 0 -0.15(-0.42%)
Aug 30, 2018 36.94 37.05 36.55 36.61 1,358,125 -0.42(-1.13%)
Aug 29, 2018 36.46 37.19 36.41 37.03 1,963,122 +0.60(+1.65%)
Aug 28, 2018 36.19 36.55 36.16 36.43 2,185,328 +0.21(+0.58%)
Aug 27, 2018 35.51 36.44 35.44 36.22 1,988,749 +0.81(+2.28%)
Aug 24, 2018 35.41 35.59 35.30 35.41 1,258,046 +0.05(+0.13%)
Aug 23, 2018 35.68 35.76 35.29 35.37 1,339,006 -0.37(-1.04%)
Aug 22, 2018 35.82 35.91 35.60 35.74 1,492,237 -0.05(-0.15%)
Aug 21, 2018 35.24 35.85 35.24 35.79 2,176,561 +0.50(+1.42%)
Aug 20, 2018 35.49 35.55 35.12 35.29 2,515,584 -0.11(-0.31%)
Aug 17, 2018 35.31 35.49 34.99 35.40 5,964,909 -0.09(-0.26%)
Aug 16, 2018 36.21 36.23 35.44 35.49 2,046,319 -0.61(-1.69%)
Aug 15, 2018 36.31 36.31 35.87 36.10 2,211,639 -0.14(-0.38%)
Aug 14, 2018 36.19 36.78 36.11 36.24 2,200,842 +0.22(+0.61%)
Aug 13, 2018 36.18 36.30 35.47 36.02 4,566,110 -0.12(-0.33%)
Aug 10, 2018 37.58 37.58 35.93 36.14 2,970,902 -1.55(-4.10%)
Aug 09, 2018 37.49 37.92 37.46 37.69 1,707,117 +0.15(+0.41%)
Aug 08, 2018 37.27 37.73 37.10 37.53 2,704,572 +0.26(+0.71%)
Aug 07, 2018 37.27 38.37 37.16 37.27 4,965,268 -1.99(-5.07%)
Aug 06, 2018 39.33 40.25 39.23 39.26 1,498,270 -0.18(-0.46%)
Aug 03, 2018 39.26 39.69 38.53 39.44 2,100,777 +0.42(+1.07%)
Aug 02, 2018 39.78 40.23 37.85 39.02 2,786,947 -0.63(-1.58%)
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.