Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.59 30.62 29.75 29.88 233,551 -0.28(-0.93%)
Oct 30, 2018 30.08 30.67 29.69 30.16 177,217 +0.16(+0.53%)
Oct 29, 2018 30.05 31.09 29.56 30.00 207,779 +0.38(+1.28%)
Oct 26, 2018 29.53 29.96 27.69 29.62 619,800 -0.48(-1.59%)
Oct 25, 2018 29.06 31.47 28.88 30.10 566,567 +0.59(+2.00%)
Oct 24, 2018 28.50 31.85 28.30 29.51 917,572 -1.66(-5.33%)
Oct 23, 2018 30.95 31.42 29.59 31.17 310,535 -0.17(-0.54%)
Oct 22, 2018 31.05 31.55 30.78 31.34 152,102 +0.32(+1.03%)
Oct 19, 2018 31.75 31.88 30.70 31.02 304,500 -0.81(-2.54%)
Oct 18, 2018 32.55 33.17 31.43 31.83 306,671 -0.98(-2.99%)
Oct 17, 2018 33.01 33.01 32.00 32.81 199,735 -0.39(-1.17%)
Oct 16, 2018 32.06 33.58 31.71 33.20 308,836 +1.33(+4.17%)
Oct 15, 2018 31.90 32.25 30.20 31.87 218,571 -0.14(-0.44%)
Oct 12, 2018 32.43 32.64 31.60 32.01 248,800 +0.14(+0.44%)
Oct 11, 2018 32.89 33.09 31.82 31.87 243,729 -1.21(-3.66%)
Oct 10, 2018 33.92 34.15 33.02 33.08 231,809 -0.99(-2.91%)
Oct 09, 2018 34.08 34.39 33.72 34.07 186,221 -0.11(-0.32%)
Oct 08, 2018 34.91 35.70 33.93 34.18 201,556 -0.76(-2.18%)
Oct 05, 2018 34.86 35.08 34.33 34.94 210,700 +0.09(+0.26%)
Oct 04, 2018 34.95 34.95 34.53 34.85 129,144 -0.09(-0.26%)
Oct 03, 2018 35.67 35.67 34.88 34.94 203,170 -0.52(-1.47%)
Oct 02, 2018 35.45 35.65 34.79 35.46 248,489 +0.01(+0.03%)
Oct 01, 2018 35.90 36.85 35.37 35.45 214,579 -0.20(-0.56%)
Sep 28, 2018 34.70 35.70 34.70 35.65 182,000 +0.75(+2.15%)
Sep 27, 2018 35.15 35.15 34.75 34.90 95,684 -0.05(-0.14%)
Sep 26, 2018 35.20 35.25 34.90 34.95 151,907 -0.10(-0.29%)
Sep 25, 2018 34.85 35.45 34.80 35.05 115,494 +0.15(+0.43%)
Sep 24, 2018 34.40 35.00 34.10 34.90 241,334 +0.45(+1.31%)
Sep 21, 2018 34.70 34.95 34.22 34.45 426,000 -0.20(-0.58%)
Sep 20, 2018 34.40 34.70 33.95 34.65 236,457 +0.40(+1.17%)
Sep 19, 2018 34.75 35.05 33.85 34.25 223,513 -0.55(-1.58%)
Sep 18, 2018 33.75 35.10 33.35 34.80 287,522 +1.15(+3.42%)
Sep 17, 2018 36.25 36.25 33.47 33.65 431,910 -2.75(-7.55%)
Sep 14, 2018 36.40 36.80 36.20 36.40 129,300 +0.00(+0.00%)
Sep 13, 2018 36.50 36.90 36.20 36.40 133,880 -0.05(-0.14%)
Sep 12, 2018 36.10 36.80 36.10 36.45 163,290 +0.00(+0.00%)
Sep 11, 2018 35.70 36.70 35.50 36.45 128,629 +0.75(+2.10%)
Sep 10, 2018 36.10 36.35 35.70 35.70 82,351 -0.35(-0.97%)
Sep 07, 2018 36.30 36.95 36.00 36.05 118,200 -0.40(-1.10%)
Sep 06, 2018 36.40 36.55 36.00 36.45 125,682 +0.10(+0.28%)
Sep 05, 2018 36.35 36.45 35.85 36.35 144,772 -0.10(-0.27%)
Sep 04, 2018 37.25 37.25 35.72 36.45 195,193 -0.85(-2.28%)
Aug 31, 2018 37.30 37.30 37.30 0 +0.50(+1.36%)
Aug 30, 2018 36.80 37.20 36.35 36.80 116,398 -0.05(-0.14%)
Aug 29, 2018 36.90 37.25 36.40 36.85 195,472 -0.05(-0.14%)
Aug 28, 2018 37.00 37.35 36.50 36.90 118,974 -0.05(-0.14%)
Aug 27, 2018 36.45 37.00 36.25 36.95 115,379 +0.75(+2.07%)
Aug 24, 2018 36.35 36.60 36.05 36.20 122,600 -0.25(-0.69%)
Aug 23, 2018 36.45 36.75 36.30 36.45 74,708 -0.05(-0.14%)
Aug 22, 2018 35.65 36.55 35.60 36.50 107,085 +0.70(+1.96%)
Aug 21, 2018 35.90 36.03 35.70 35.80 144,629 +0.00(+0.00%)
Aug 20, 2018 36.65 36.75 35.65 35.80 198,508 -0.65(-1.78%)
Aug 17, 2018 36.75 36.80 36.35 36.45 147,500 -0.25(-0.68%)
Aug 16, 2018 36.65 36.90 36.10 36.70 146,823 +0.10(+0.27%)
Aug 15, 2018 37.10 37.50 36.30 36.60 214,605 -0.65(-1.74%)
Aug 14, 2018 35.40 37.90 35.40 37.25 429,957 +1.90(+5.37%)
Aug 13, 2018 35.30 35.75 35.15 35.35 97,121 -0.15(-0.42%)
Aug 10, 2018 35.75 36.30 35.45 35.50 138,700 -0.40(-1.11%)
Aug 09, 2018 35.40 36.10 35.05 35.90 180,483 +0.60(+1.70%)
Aug 08, 2018 36.00 36.25 35.15 35.30 224,252 -0.65(-1.81%)
Aug 07, 2018 36.65 36.65 35.85 35.95 178,388 -0.75(-2.04%)
Aug 06, 2018 36.40 36.75 36.20 36.70 100,851 +0.30(+0.82%)
Aug 03, 2018 37.10 37.30 36.10 36.40 123,400 -0.60(-1.62%)
Aug 02, 2018 36.60 37.20 36.40 37.00 188,845 +0.35(+0.95%)
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.