Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 35.77 35.88 34.28 34.29 9,431,293 -1.43(-4.00%)
Oct 30, 2018 34.20 35.77 34.07 35.72 9,318,646 +1.74(+5.12%)
Oct 29, 2018 32.82 35.08 32.73 33.98 11,498,179 +1.61(+4.97%)
Oct 26, 2018 33.07 33.66 32.09 32.37 7,822,300 -0.72(-2.18%)
Oct 25, 2018 32.27 33.28 32.14 33.09 6,880,723 +0.87(+2.70%)
Oct 24, 2018 32.56 33.47 32.11 32.22 6,522,632 -0.32(-0.98%)
Oct 23, 2018 32.34 32.61 31.40 32.54 7,327,584 -0.35(-1.06%)
Oct 22, 2018 32.67 33.31 32.50 32.89 7,511,057 +0.55(+1.70%)
Oct 19, 2018 32.38 32.54 31.75 32.34 7,442,800 -0.07(-0.22%)
Oct 18, 2018 31.74 32.50 31.73 32.41 8,242,534 +0.57(+1.79%)
Oct 17, 2018 33.43 33.60 31.64 31.84 10,743,279 -1.67(-4.98%)
Oct 16, 2018 33.50 33.58 32.83 33.51 6,571,363 +0.12(+0.36%)
Oct 15, 2018 33.33 33.81 33.23 33.39 5,766,778 +0.01(+0.03%)
Oct 12, 2018 32.78 33.86 32.64 33.38 8,192,000 +1.24(+3.86%)
Oct 11, 2018 33.07 33.95 31.89 32.14 8,092,297 -0.62(-1.89%)
Oct 10, 2018 33.06 33.35 32.70 32.76 5,135,754 -0.29(-0.88%)
Oct 09, 2018 33.13 33.65 32.85 33.05 5,984,084 -0.13(-0.39%)
Oct 08, 2018 32.79 33.26 32.30 33.18 4,700,290 +0.35(+1.07%)
Oct 05, 2018 32.87 33.45 32.35 32.83 9,014,900 -0.04(-0.12%)
Oct 04, 2018 33.38 33.68 32.48 32.87 9,176,478 -0.53(-1.59%)
Oct 03, 2018 33.13 33.55 32.57 33.40 7,065,570 +0.37(+1.12%)
Oct 02, 2018 34.70 35.26 33.02 33.03 8,096,677 -1.68(-4.84%)
Oct 01, 2018 34.56 34.98 34.40 34.71 4,176,893 -0.02(-0.06%)
Sep 28, 2018 34.60 35.03 34.33 34.73 4,403,500 +0.14(+0.40%)
Sep 27, 2018 34.88 35.06 34.46 34.59 3,727,045 -0.30(-0.86%)
Sep 26, 2018 34.56 35.13 34.08 34.89 8,757,488 +0.51(+1.48%)
Sep 25, 2018 34.97 35.12 34.05 34.38 5,149,496 -0.37(-1.06%)
Sep 24, 2018 35.70 36.03 34.74 34.75 6,153,043 -0.94(-2.63%)
Sep 21, 2018 35.39 36.05 35.27 35.69 9,012,000 +0.51(+1.45%)
Sep 20, 2018 35.58 35.63 34.60 35.18 6,708,943 -0.37(-1.04%)
Sep 19, 2018 35.60 35.90 35.34 35.55 3,911,904 +0.02(+0.06%)
Sep 18, 2018 35.22 35.73 35.21 35.53 3,432,592 +0.37(+1.05%)
Sep 17, 2018 36.20 36.22 35.09 35.16 5,910,668 -1.11(-3.06%)
Sep 14, 2018 35.74 36.38 35.02 36.27 6,351,900 +0.53(+1.48%)
Sep 13, 2018 36.06 36.44 35.64 35.74 5,245,005 -0.65(-1.79%)
Sep 12, 2018 36.68 37.23 36.13 36.39 6,277,074 +0.00(+0.00%)
Sep 11, 2018 35.91 36.40 35.65 36.39 4,585,779 +0.41(+1.14%)
Sep 10, 2018 35.67 36.26 35.54 35.98 5,084,094 +0.47(+1.32%)
Sep 07, 2018 35.39 36.01 35.05 35.51 5,704,600 +0.15(+0.42%)
Sep 06, 2018 36.05 36.34 35.33 35.36 6,942,837 -0.44(-1.23%)
Sep 05, 2018 36.02 36.39 35.39 35.80 9,511,450 -0.59(-1.62%)
Sep 04, 2018 35.86 36.79 35.79 36.39 8,832,476 -0.16(-0.44%)
Aug 31, 2018 36.55 36.55 36.55 0 +0.58(+1.61%)
Aug 30, 2018 35.92 36.21 35.75 35.97 4,199,396 -0.24(-0.66%)
Aug 29, 2018 36.11 36.29 35.11 36.21 8,455,663 -0.13(-0.36%)
Aug 28, 2018 36.30 36.70 36.05 36.34 7,705,567 +0.06(+0.17%)
Aug 27, 2018 36.55 36.94 36.19 36.28 5,845,644 -0.23(-0.63%)
Aug 24, 2018 37.95 37.95 36.39 36.51 9,198,400 -1.62(-4.25%)
Aug 23, 2018 37.54 38.35 37.29 38.13 5,942,606 +0.58(+1.54%)
Aug 22, 2018 38.34 39.00 37.51 37.55 7,496,824 -0.69(-1.80%)
Aug 21, 2018 38.29 38.89 37.05 38.24 11,032,716 +0.03(+0.08%)
Aug 20, 2018 36.09 38.24 36.09 38.21 12,923,141 +2.18(+6.05%)
Aug 17, 2018 35.89 36.26 35.58 36.03 11,336,800 +0.22(+0.61%)
Aug 16, 2018 35.52 35.94 34.70 35.81 18,472,923 +0.66(+1.88%)
Aug 15, 2018 38.92 39.30 35.12 35.15 45,104,162 -6.67(-15.95%)
Aug 14, 2018 40.54 41.99 40.29 41.82 17,115,753 +1.74(+4.34%)
Aug 13, 2018 40.25 40.35 39.51 40.08 5,909,457 +0.11(+0.28%)
Aug 10, 2018 40.18 40.71 39.88 39.97 5,692,800 -0.59(-1.45%)
Aug 09, 2018 40.01 40.79 40.00 40.56 6,022,950 +0.67(+1.68%)
Aug 08, 2018 39.40 39.98 39.40 39.89 4,369,031 +0.42(+1.06%)
Aug 07, 2018 39.08 39.54 38.79 39.47 5,243,922 +0.69(+1.78%)
Aug 06, 2018 38.91 38.97 38.30 38.78 4,027,026 -0.17(-0.44%)
Aug 03, 2018 38.83 39.45 38.64 38.95 4,856,000 +0.22(+0.57%)
Aug 02, 2018 38.16 38.83 37.82 38.73 5,894,804 +0.79(+2.08%)
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.