Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.87 32.19 31.63 31.93 5,957,162 +0.41(+1.29%)
Oct 30, 2018 31.28 32.06 31.03 31.52 7,314,206 +0.37(+1.20%)
Oct 29, 2018 31.37 31.95 30.62 31.15 4,616,857 +0.28(+0.92%)
Oct 26, 2018 30.18 31.25 30.11 30.86 4,762,737 +0.04(+0.15%)
Oct 25, 2018 31.02 31.42 30.57 30.82 5,144,480 +0.15(+0.49%)
Oct 24, 2018 32.11 32.14 30.65 30.67 7,904,463 -1.37(-4.27%)
Oct 23, 2018 32.37 32.96 30.56 32.04 9,845,801 -1.73(-5.12%)
Oct 22, 2018 33.65 34.17 33.53 33.77 8,261,056 +0.15(+0.45%)
Oct 19, 2018 33.54 34.03 33.44 33.62 4,578,549 -0.06(-0.18%)
Oct 18, 2018 34.37 34.45 33.29 33.68 4,465,543 -0.78(-2.27%)
Oct 17, 2018 35.08 35.15 34.14 34.46 2,715,104 -0.67(-1.91%)
Oct 16, 2018 34.97 35.21 34.45 35.13 3,141,176 +0.47(+1.37%)
Oct 15, 2018 34.52 34.98 34.49 34.65 3,577,336 -0.02(-0.06%)
Oct 12, 2018 35.59 35.65 34.21 34.68 4,946,746 -0.40(-1.15%)
Oct 11, 2018 35.56 36.11 34.87 35.08 4,958,475 -0.56(-1.57%)
Oct 10, 2018 37.01 37.09 35.60 35.64 4,084,693 -1.40(-3.78%)
Oct 09, 2018 38.10 38.15 36.99 37.04 2,689,712 -0.99(-2.60%)
Oct 08, 2018 37.78 38.06 37.62 38.02 3,177,080 +0.08(+0.22%)
Oct 05, 2018 38.62 38.93 37.62 37.94 3,173,486 -1.06(-2.72%)
Oct 04, 2018 39.07 39.48 38.78 39.00 2,854,876 -0.20(-0.50%)
Oct 03, 2018 38.96 39.49 38.88 39.20 2,766,736 +0.31(+0.79%)
Oct 02, 2018 38.48 39.00 38.42 38.89 2,161,027 +0.38(+0.99%)
Oct 01, 2018 38.38 38.83 38.28 38.51 3,155,327 +0.45(+1.19%)
Sep 28, 2018 38.48 38.54 37.94 38.06 3,716,017 -0.49(-1.26%)
Sep 27, 2018 38.59 38.72 38.19 38.54 2,048,193 +0.16(+0.41%)
Sep 26, 2018 38.85 38.90 38.32 38.39 3,252,742 -0.26(-0.68%)
Sep 25, 2018 39.23 39.37 38.57 38.65 3,339,889 -0.62(-1.58%)
Sep 24, 2018 40.10 40.16 39.08 39.27 3,339,866 -1.03(-2.55%)
Sep 21, 2018 40.59 40.68 40.20 40.30 4,208,380 -0.12(-0.29%)
Sep 20, 2018 40.07 40.54 39.96 40.41 2,992,022 +0.61(+1.53%)
Sep 19, 2018 39.66 40.16 39.66 39.81 2,774,678 +0.11(+0.28%)
Sep 18, 2018 39.56 39.82 38.97 39.69 2,244,333 +0.27(+0.69%)
Sep 17, 2018 39.41 40.17 39.35 39.42 2,974,611 +0.16(+0.41%)
Sep 14, 2018 39.06 39.43 39.01 39.26 2,848,468 +0.25(+0.64%)
Sep 13, 2018 39.06 39.26 38.78 39.01 1,934,436 +0.14(+0.36%)
Sep 12, 2018 38.48 38.95 38.13 38.87 3,142,281 +0.32(+0.84%)
Sep 11, 2018 38.92 39.04 38.37 38.54 4,047,370 -0.52(-1.33%)
Sep 10, 2018 38.76 39.57 38.71 39.06 3,215,987 +0.55(+1.42%)
Sep 07, 2018 38.38 38.66 38.09 38.52 3,337,786 -0.09(-0.25%)
Sep 06, 2018 39.00 39.24 38.51 38.61 3,480,421 -0.41(-1.04%)
Sep 05, 2018 37.98 39.03 37.89 39.02 6,300,939 +0.88(+2.30%)
Sep 04, 2018 37.92 38.19 37.77 38.14 3,694,857 -0.04(-0.12%)
Aug 31, 2018 38.19 38.19 38.19 0 +0.31(+0.83%)
Aug 30, 2018 38.09 38.27 37.68 37.87 3,004,133 -0.32(-0.83%)
Aug 29, 2018 38.21 38.33 37.88 38.19 1,733,642 -0.03(-0.09%)
Aug 28, 2018 38.41 38.57 38.19 38.23 2,823,995 -0.07(-0.19%)
Aug 27, 2018 37.85 38.59 37.69 38.30 2,906,611 +0.66(+1.76%)
Aug 24, 2018 37.14 37.71 37.03 37.63 3,459,622 +0.45(+1.22%)
Aug 23, 2018 37.66 37.70 36.91 37.18 2,747,810 -0.64(-1.70%)
Aug 22, 2018 37.87 37.97 37.67 37.82 3,095,763 -0.11(-0.28%)
Aug 21, 2018 38.18 38.34 37.83 37.93 4,046,493 -0.16(-0.41%)
Aug 20, 2018 37.65 38.27 37.61 38.09 4,534,795 +0.60(+1.61%)
Aug 17, 2018 36.76 37.69 36.67 37.48 4,344,372 +0.83(+2.25%)
Aug 16, 2018 36.33 36.86 36.28 36.66 3,427,938 +0.64(+1.78%)
Aug 15, 2018 35.80 36.06 35.34 36.02 3,544,833 -0.16(-0.43%)
Aug 14, 2018 35.81 36.35 35.73 36.17 3,786,164 +0.49(+1.36%)
Aug 13, 2018 35.49 36.14 35.49 35.69 3,486,056 +0.32(+0.89%)
Aug 10, 2018 35.55 35.67 35.08 35.37 2,649,306 -0.42(-1.17%)
Aug 09, 2018 35.91 36.07 35.48 35.79 2,283,555 -0.07(-0.20%)
Aug 08, 2018 36.20 36.29 35.78 35.86 2,082,841 -0.41(-1.14%)
Aug 07, 2018 35.35 36.65 35.35 36.27 2,345,344 +0.13(+0.37%)
Aug 06, 2018 36.58 36.88 36.10 36.14 3,122,037 +0.28(+0.79%)
Aug 03, 2018 35.21 35.90 35.21 35.85 3,705,758 +0.63(+1.80%)
Aug 02, 2018 35.34 35.59 34.95 35.22 3,724,831 -0.38(-1.06%)
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.