Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.74 27.98 26.56 27.54 350,758 +1.43(+5.48%)
Oct 30, 2018 26.37 26.73 25.28 26.11 519,410 -0.33(-1.25%)
Oct 29, 2018 28.53 28.53 26.01 26.44 407,458 -1.52(-5.44%)
Oct 26, 2018 27.41 28.92 27.16 27.96 509,800 -0.31(-1.10%)
Oct 25, 2018 26.88 28.71 26.88 28.27 558,759 +1.66(+6.24%)
Oct 24, 2018 28.50 29.03 26.50 26.61 421,315 -1.78(-6.27%)
Oct 23, 2018 28.24 28.73 28.07 28.39 330,983 -0.53(-1.83%)
Oct 22, 2018 29.02 29.16 28.32 28.92 309,671 +0.12(+0.42%)
Oct 19, 2018 29.67 30.01 28.47 28.80 499,700 -0.89(-3.00%)
Oct 18, 2018 31.23 31.23 29.45 29.69 349,834 -0.23(-0.77%)
Oct 17, 2018 30.19 30.29 29.11 29.92 293,794 -0.30(-0.99%)
Oct 16, 2018 29.30 30.37 28.91 30.22 428,956 +1.34(+4.64%)
Oct 15, 2018 30.03 30.33 28.68 28.88 486,114 -1.45(-4.78%)
Oct 12, 2018 31.33 31.33 29.57 30.33 318,200 +0.49(+1.64%)
Oct 11, 2018 30.00 30.78 29.60 29.84 729,815 -0.35(-1.16%)
Oct 10, 2018 33.18 33.18 30.11 30.19 725,123 -2.95(-8.90%)
Oct 09, 2018 33.42 34.11 32.74 33.14 395,182 -0.38(-1.13%)
Oct 08, 2018 34.27 34.89 32.62 33.52 422,579 -1.18(-3.40%)
Oct 05, 2018 35.87 35.96 34.27 34.70 342,000 -1.10(-3.07%)
Oct 04, 2018 37.21 37.80 35.70 35.80 292,584 -1.39(-3.74%)
Oct 03, 2018 36.31 37.30 36.13 37.19 435,738 +0.89(+2.45%)
Oct 02, 2018 36.69 37.00 36.05 36.30 327,797 -0.27(-0.74%)
Oct 01, 2018 37.62 38.21 36.43 36.57 503,044 -1.19(-3.15%)
Sep 28, 2018 38.79 38.99 37.48 37.76 544,200 -0.88(-2.28%)
Sep 27, 2018 39.65 39.88 38.28 38.64 367,054 -0.60(-1.53%)
Sep 26, 2018 40.40 40.85 39.15 39.24 257,188 -1.22(-3.02%)
Sep 25, 2018 40.22 40.53 39.79 40.46 467,714 +0.49(+1.23%)
Sep 24, 2018 39.56 40.36 39.02 39.97 458,984 -0.21(-0.52%)
Sep 21, 2018 39.89 40.96 39.01 40.18 1,990,800 +0.71(+1.80%)
Sep 20, 2018 38.70 39.59 38.25 39.47 629,367 +1.36(+3.57%)
Sep 19, 2018 39.04 39.25 37.58 38.11 361,472 -0.89(-2.28%)
Sep 18, 2018 38.22 39.35 38.22 39.00 536,414 +0.95(+2.50%)
Sep 17, 2018 37.99 39.00 37.69 38.05 780,904 -0.20(-0.52%)
Sep 14, 2018 37.19 38.63 36.84 38.25 672,900 +1.02(+2.74%)
Sep 13, 2018 37.45 39.36 37.01 37.23 799,002 -0.51(-1.35%)
Sep 12, 2018 37.34 37.82 35.91 37.74 650,159 +0.47(+1.26%)
Sep 11, 2018 36.50 37.50 35.91 37.27 649,905 +0.85(+2.33%)
Sep 10, 2018 36.69 36.87 35.75 36.42 404,864 +0.10(+0.28%)
Sep 07, 2018 35.91 36.53 35.62 36.32 489,200 +0.41(+1.14%)
Sep 06, 2018 35.03 35.99 34.63 35.91 358,904 +1.38(+4.00%)
Sep 05, 2018 35.84 35.92 34.14 34.53 425,794 -1.44(-4.00%)
Sep 04, 2018 35.81 36.12 35.50 35.97 461,476 -0.10(-0.28%)
Aug 31, 2018 36.07 36.07 36.07 0 +0.58(+1.63%)
Aug 30, 2018 35.99 36.00 35.27 35.49 245,298 -0.49(-1.36%)
Aug 29, 2018 36.00 36.01 35.14 35.98 327,259 +0.19(+0.53%)
Aug 28, 2018 35.50 36.00 34.93 35.79 214,146 +0.48(+1.36%)
Aug 27, 2018 35.99 35.99 35.02 35.31 465,517 -0.07(-0.20%)
Aug 24, 2018 34.63 35.61 34.54 35.38 362,800 +0.68(+1.96%)
Aug 23, 2018 34.37 35.15 33.78 34.70 266,205 +0.13(+0.38%)
Aug 22, 2018 33.56 34.77 33.56 34.57 265,009 +0.94(+2.80%)
Aug 21, 2018 32.83 33.76 32.60 33.63 456,501 +1.05(+3.22%)
Aug 20, 2018 32.72 32.91 32.18 32.58 714,082 -0.23(-0.70%)
Aug 17, 2018 32.79 33.56 32.07 32.81 318,400 +0.11(+0.34%)
Aug 16, 2018 32.09 32.74 31.79 32.70 791,852 +0.53(+1.65%)
Aug 15, 2018 32.04 32.84 31.66 32.17 522,775 +0.18(+0.56%)
Aug 14, 2018 33.75 33.75 31.80 31.99 750,360 -1.89(-5.58%)
Aug 13, 2018 36.00 36.16 33.61 33.88 1,159,583 -2.09(-5.81%)
Aug 10, 2018 34.50 36.20 32.79 35.97 1,953,200 -1.89(-4.99%)
Aug 09, 2018 36.80 38.26 36.31 37.86 1,360,434 +1.56(+4.30%)
Aug 08, 2018 36.39 36.96 36.01 36.30 476,210 +0.12(+0.33%)
Aug 07, 2018 36.61 36.99 35.85 36.18 387,060 -0.38(-1.04%)
Aug 06, 2018 35.40 36.81 35.40 36.56 373,537 +0.99(+2.78%)
Aug 03, 2018 36.45 36.45 35.26 35.57 263,700 -0.52(-1.44%)
Aug 02, 2018 35.77 36.26 35.77 36.09 307,017 +0.32(+0.89%)
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.