Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.82 37.14 36.15 36.25 503,338 -0.11(-0.31%)
Oct 30, 2018 35.23 36.39 35.00 36.36 311,760 +1.21(+3.43%)
Oct 29, 2018 35.15 35.77 34.64 35.16 233,598 +0.48(+1.37%)
Oct 26, 2018 35.91 37.83 34.67 34.68 641,739 +0.28(+0.82%)
Oct 25, 2018 34.59 34.96 34.20 34.40 756,656 -0.11(-0.33%)
Oct 24, 2018 36.09 36.21 34.45 34.52 469,365 -1.65(-4.55%)
Oct 23, 2018 36.20 36.46 35.13 36.16 378,594 -0.65(-1.77%)
Oct 22, 2018 37.02 37.25 36.74 36.81 187,308 -0.09(-0.24%)
Oct 19, 2018 37.33 37.38 36.82 36.90 234,702 -0.43(-1.16%)
Oct 18, 2018 38.13 38.22 37.21 37.33 142,158 -0.96(-2.51%)
Oct 17, 2018 38.39 38.79 37.66 38.29 161,273 -0.21(-0.55%)
Oct 16, 2018 37.88 38.54 37.48 38.50 141,214 +0.82(+2.17%)
Oct 15, 2018 37.29 37.93 37.22 37.68 202,482 +0.30(+0.80%)
Oct 12, 2018 37.47 37.65 36.87 37.38 271,736 +0.39(+1.05%)
Oct 11, 2018 37.77 38.08 36.95 37.00 343,530 -0.99(-2.60%)
Oct 10, 2018 38.64 38.90 37.97 37.98 439,521 -0.71(-1.84%)
Oct 09, 2018 37.96 38.75 37.86 38.70 255,833 +0.56(+1.48%)
Oct 08, 2018 38.51 38.65 37.56 38.13 337,671 -0.63(-1.63%)
Oct 05, 2018 39.06 39.18 38.32 38.77 295,025 -0.17(-0.43%)
Oct 04, 2018 39.17 39.48 38.90 38.93 286,459 -0.22(-0.56%)
Oct 03, 2018 39.52 39.52 38.80 39.15 210,004 -0.19(-0.49%)
Oct 02, 2018 39.61 39.67 39.21 39.35 175,697 -0.39(-0.97%)
Oct 01, 2018 39.71 40.01 39.45 39.74 180,632 +0.18(+0.47%)
Sep 28, 2018 39.55 39.96 39.33 39.55 248,561 -0.29(-0.73%)
Sep 27, 2018 40.04 40.28 39.82 39.84 172,775 -0.20(-0.51%)
Sep 26, 2018 40.59 40.90 40.03 40.04 333,662 -0.55(-1.34%)
Sep 25, 2018 40.61 40.89 40.45 40.59 225,749 +0.00(+0.00%)
Sep 24, 2018 40.85 40.85 40.40 40.59 198,554 -0.40(-0.99%)
Sep 21, 2018 40.93 41.41 40.74 40.99 727,850 +0.19(+0.47%)
Sep 20, 2018 40.93 41.14 40.50 40.80 220,376 +0.03(+0.06%)
Sep 19, 2018 40.54 40.93 40.47 40.77 172,032 +0.11(+0.26%)
Sep 18, 2018 41.26 41.26 40.46 40.67 184,030 -0.33(-0.82%)
Sep 17, 2018 41.71 41.77 40.86 41.00 181,769 -0.71(-1.71%)
Sep 14, 2018 41.31 42.08 41.31 41.72 242,086 +0.30(+0.72%)
Sep 13, 2018 40.81 41.44 40.79 41.42 295,205 +0.58(+1.42%)
Sep 12, 2018 40.45 40.95 40.06 40.84 490,589 +0.33(+0.83%)
Sep 11, 2018 40.29 40.80 40.18 40.50 209,464 +0.07(+0.17%)
Sep 10, 2018 40.54 40.83 39.88 40.43 395,937 +0.05(+0.13%)
Sep 07, 2018 40.79 40.79 40.09 40.38 241,859 -0.48(-1.16%)
Sep 06, 2018 41.20 41.46 40.73 40.85 194,701 -0.27(-0.66%)
Sep 05, 2018 41.31 41.54 40.93 41.13 238,512 -0.25(-0.60%)
Sep 04, 2018 41.15 41.67 41.06 41.37 231,862 -0.03(-0.06%)
Aug 31, 2018 41.40 41.40 41.40 0 -0.03(-0.06%)
Aug 30, 2018 41.54 41.87 41.27 41.43 130,323 +0.05(+0.13%)
Aug 29, 2018 41.63 41.63 41.00 41.37 139,124 -0.09(-0.21%)
Aug 28, 2018 41.84 41.95 41.36 41.46 156,240 -0.24(-0.57%)
Aug 27, 2018 41.64 42.15 41.55 41.70 228,664 +0.28(+0.68%)
Aug 24, 2018 41.50 41.71 41.35 41.42 238,335 +0.03(+0.08%)
Aug 23, 2018 41.63 41.73 41.00 41.38 192,373 -0.28(-0.67%)
Aug 22, 2018 41.88 42.34 41.49 41.66 346,503 -0.16(-0.38%)
Aug 21, 2018 41.45 42.01 41.42 41.82 317,474 +0.27(+0.65%)
Aug 20, 2018 42.01 42.48 41.37 41.55 344,964 -0.41(-0.98%)
Aug 17, 2018 41.90 42.23 41.74 41.96 157,329 -0.05(-0.12%)
Aug 16, 2018 42.08 42.58 41.81 42.01 234,659 +0.26(+0.63%)
Aug 15, 2018 42.15 42.70 41.42 41.75 379,257 -0.66(-1.55%)
Aug 14, 2018 42.06 42.59 41.62 42.41 346,147 +0.53(+1.28%)
Aug 13, 2018 42.26 42.63 41.59 41.87 368,746 -0.32(-0.77%)
Aug 10, 2018 41.63 42.55 41.28 42.20 474,043 +0.26(+0.63%)
Aug 09, 2018 41.98 42.12 41.48 41.93 341,104 +0.03(+0.06%)
Aug 08, 2018 41.61 42.05 41.50 41.91 296,802 +0.16(+0.38%)
Aug 07, 2018 42.04 42.50 41.57 41.75 274,425 -0.19(-0.46%)
Aug 06, 2018 41.88 42.53 41.73 41.94 316,971 -0.05(-0.13%)
Aug 03, 2018 42.57 43.04 41.94 41.99 315,686 -0.60(-1.40%)
Aug 02, 2018 42.65 43.16 42.38 42.59 1,043,796 -0.32(-0.73%)
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.