Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.78 32.97 30.42 31.21 52,618 -0.98(-3.05%)
Oct 30, 2018 31.80 33.17 30.23 32.19 86,314 +0.39(+1.23%)
Oct 29, 2018 34.35 34.54 31.01 31.80 52,215 -1.96(-5.81%)
Oct 26, 2018 34.35 34.94 32.97 33.76 47,001 -1.37(-3.91%)
Oct 25, 2018 32.97 35.92 31.99 35.13 55,951 +2.55(+7.83%)
Oct 24, 2018 35.13 35.13 32.38 32.58 66,682 -2.85(-8.03%)
Oct 23, 2018 34.74 35.52 33.37 35.43 40,579 -0.10(-0.28%)
Oct 22, 2018 37.10 37.68 34.54 35.52 78,356 -2.94(-7.65%)
Oct 19, 2018 39.25 40.43 37.68 38.47 58,505 -0.79(-2.00%)
Oct 18, 2018 39.65 40.63 38.86 39.25 37,109 -1.18(-2.91%)
Oct 17, 2018 38.86 40.63 37.88 40.43 38,164 +1.57(+4.04%)
Oct 16, 2018 39.25 39.45 37.29 38.86 87,799 +0.00(+0.00%)
Oct 15, 2018 38.27 39.65 37.29 38.86 40,768 +0.59(+1.54%)
Oct 12, 2018 40.24 40.63 37.68 38.27 37,539 -0.98(-2.50%)
Oct 11, 2018 37.29 41.02 36.70 39.25 83,460 +1.57(+4.17%)
Oct 10, 2018 38.67 39.84 37.29 37.68 60,736 -0.98(-2.54%)
Oct 09, 2018 39.84 41.02 38.27 38.67 68,453 -1.77(-4.37%)
Oct 08, 2018 41.61 41.96 39.25 40.43 43,883 -1.37(-3.29%)
Oct 05, 2018 41.81 43.96 40.43 41.81 40,724 -0.20(-0.47%)
Oct 04, 2018 42.39 43.96 41.22 42.00 60,142 -0.20(-0.46%)
Oct 03, 2018 41.22 42.39 40.04 42.20 52,753 +1.18(+2.87%)
Oct 02, 2018 43.96 45.93 40.82 41.02 113,854 -3.34(-7.52%)
Oct 01, 2018 42.39 46.52 41.61 44.36 169,540 +2.36(+5.61%)
Sep 28, 2018 42.00 42.79 40.82 42.00 30,957 +0.00(+0.00%)
Sep 27, 2018 42.00 43.18 41.61 42.00 38,588 +0.00(+0.00%)
Sep 26, 2018 41.41 42.98 40.43 42.00 50,164 +0.59(+1.42%)
Sep 25, 2018 42.39 43.18 41.22 41.41 54,467 -0.78(-1.86%)
Sep 24, 2018 39.25 42.39 39.25 42.20 58,999 +2.94(+7.50%)
Sep 21, 2018 41.41 42.79 39.25 39.25 110,673 -1.96(-4.76%)
Sep 20, 2018 39.45 43.38 39.25 41.22 70,336 +1.96(+5.00%)
Sep 19, 2018 37.68 39.45 36.70 39.25 55,667 +1.77(+4.71%)
Sep 18, 2018 36.31 38.27 35.72 37.49 52,541 +1.57(+4.37%)
Sep 17, 2018 39.06 40.04 35.72 35.92 65,373 -2.75(-7.11%)
Sep 14, 2018 37.68 39.25 36.90 38.67 45,880 +0.98(+2.60%)
Sep 13, 2018 37.49 38.47 37.10 37.68 21,243 +0.00(+0.00%)
Sep 12, 2018 38.47 38.86 36.90 37.68 40,116 -0.98(-2.54%)
Sep 11, 2018 39.06 39.06 36.70 38.67 46,663 -0.20(-0.50%)
Sep 10, 2018 39.84 40.04 37.88 38.86 39,090 -0.79(-1.98%)
Sep 07, 2018 39.45 40.04 38.47 39.65 36,964 +0.00(+0.00%)
Sep 06, 2018 42.00 42.20 38.27 39.65 62,840 -2.36(-5.61%)
Sep 05, 2018 43.18 43.77 41.41 42.00 45,617 -1.18(-2.73%)
Sep 04, 2018 44.16 44.55 41.81 43.18 63,025 -0.20(-0.45%)
Aug 31, 2018 43.38 43.38 43.38 0 +2.16(+5.24%)
Aug 30, 2018 42.39 43.18 40.43 41.22 57,001 -0.98(-2.33%)
Aug 29, 2018 41.22 42.79 40.43 42.20 49,373 +0.98(+2.38%)
Aug 28, 2018 43.96 43.96 40.63 41.22 67,017 -1.18(-2.78%)
Aug 27, 2018 40.82 44.16 39.84 42.39 135,928 +1.77(+4.35%)
Aug 24, 2018 39.25 41.41 38.27 40.63 88,107 +1.18(+2.99%)
Aug 23, 2018 40.63 41.22 38.08 39.45 90,194 -0.98(-2.43%)
Aug 22, 2018 36.51 42.79 36.51 40.43 285,657 +3.53(+9.57%)
Aug 21, 2018 31.21 37.10 31.01 36.90 196,862 +5.69(+18.24%)
Aug 20, 2018 32.97 33.17 30.42 31.21 56,192 -1.57(-4.79%)
Aug 17, 2018 33.37 33.76 30.81 32.78 71,610 -0.59(-1.76%)
Aug 16, 2018 33.76 34.74 32.38 33.37 89,922 +0.20(+0.59%)
Aug 15, 2018 35.13 35.13 32.97 33.17 97,607 -1.96(-5.59%)
Aug 14, 2018 34.54 35.33 33.76 35.13 48,462 +0.79(+2.29%)
Aug 13, 2018 35.72 36.31 34.35 34.35 46,568 -1.18(-3.31%)
Aug 10, 2018 34.54 36.41 34.54 35.52 87,297 +1.18(+3.43%)
Aug 09, 2018 35.13 35.13 33.56 34.35 62,821 +0.39(+1.16%)
Aug 08, 2018 33.56 34.94 33.37 33.95 53,827 +0.20(+0.58%)
Aug 07, 2018 32.97 33.95 32.97 33.76 36,008 +0.79(+2.38%)
Aug 06, 2018 34.15 34.35 32.97 32.97 38,161 -1.18(-3.45%)
Aug 03, 2018 34.74 34.74 33.37 34.15 42,375 -0.39(-1.14%)
Aug 02, 2018 36.11 36.51 34.35 34.54 51,871 -1.57(-4.35%)
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.