Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.58 38.01 36.21 36.75 689,947 +0.88(+2.45%)
Oct 30, 2018 35.24 36.12 35.01 35.87 310,693 +0.67(+1.90%)
Oct 29, 2018 35.87 36.05 34.95 35.20 368,632 -0.21(-0.59%)
Oct 26, 2018 35.24 35.88 34.44 35.41 281,300 -0.26(-0.73%)
Oct 25, 2018 35.72 36.05 35.47 35.67 218,990 +0.14(+0.39%)
Oct 24, 2018 36.20 36.53 35.46 35.53 172,115 -0.74(-2.04%)
Oct 23, 2018 36.22 36.78 35.61 36.27 135,286 -0.48(-1.31%)
Oct 22, 2018 36.57 37.09 36.22 36.75 117,047 +0.41(+1.13%)
Oct 19, 2018 36.31 36.74 36.06 36.34 135,300 -0.01(-0.03%)
Oct 18, 2018 37.58 37.58 36.22 36.35 170,773 -1.55(-4.09%)
Oct 17, 2018 38.07 38.11 36.87 37.90 167,202 -0.38(-0.99%)
Oct 16, 2018 37.23 38.46 36.77 38.28 185,906 +1.26(+3.40%)
Oct 15, 2018 36.29 37.30 36.05 37.02 153,957 +0.62(+1.70%)
Oct 12, 2018 37.75 37.77 36.24 36.40 146,000 -0.85(-2.28%)
Oct 11, 2018 38.10 38.65 36.98 37.25 216,669 -1.03(-2.69%)
Oct 10, 2018 39.02 39.54 38.25 38.28 196,399 -1.03(-2.62%)
Oct 09, 2018 39.22 39.62 38.66 39.31 248,751 +0.06(+0.15%)
Oct 08, 2018 39.82 40.10 39.00 39.25 109,741 -0.66(-1.65%)
Oct 05, 2018 40.79 41.15 39.88 39.91 148,700 -0.89(-2.18%)
Oct 04, 2018 40.79 40.90 40.44 40.80 193,574 -0.35(-0.85%)
Oct 03, 2018 40.63 41.59 40.63 41.15 248,725 +0.60(+1.48%)
Oct 02, 2018 42.01 42.04 40.29 40.55 450,166 -1.43(-3.41%)
Oct 01, 2018 42.42 42.47 41.36 41.98 253,028 -0.50(-1.18%)
Sep 28, 2018 42.87 43.31 42.35 42.48 217,700 -0.36(-0.84%)
Sep 27, 2018 43.06 43.33 42.77 42.84 136,662 -0.29(-0.67%)
Sep 26, 2018 44.13 44.30 43.06 43.13 227,685 -0.95(-2.16%)
Sep 25, 2018 44.00 44.40 43.94 44.08 302,304 +0.10(+0.23%)
Sep 24, 2018 43.87 44.08 43.53 43.98 178,907 -0.14(-0.32%)
Sep 21, 2018 44.25 44.40 43.58 44.12 516,600 -0.22(-0.50%)
Sep 20, 2018 43.78 44.44 43.66 44.34 153,588 +0.65(+1.49%)
Sep 19, 2018 44.81 45.63 43.54 43.69 245,750 -1.26(-2.80%)
Sep 18, 2018 45.27 45.35 44.84 44.95 138,193 -0.25(-0.55%)
Sep 17, 2018 45.96 46.05 45.08 45.20 125,661 -0.73(-1.59%)
Sep 14, 2018 45.35 46.20 45.35 45.93 163,300 +0.46(+1.01%)
Sep 13, 2018 45.84 45.94 45.34 45.47 88,759 -0.17(-0.37%)
Sep 12, 2018 45.63 46.25 45.22 45.64 145,568 -0.05(-0.11%)
Sep 11, 2018 46.00 46.42 45.30 45.69 122,361 -0.56(-1.21%)
Sep 10, 2018 45.53 46.59 44.96 46.25 216,546 +1.45(+3.24%)
Sep 07, 2018 45.24 45.51 44.34 44.80 135,800 -0.64(-1.41%)
Sep 06, 2018 45.18 45.59 44.87 45.44 131,312 +0.19(+0.42%)
Sep 05, 2018 44.70 45.50 44.50 45.25 119,647 +0.58(+1.30%)
Sep 04, 2018 45.34 45.58 44.48 44.67 310,193 -0.74(-1.63%)
Aug 31, 2018 45.41 45.41 45.41 0 +0.49(+1.09%)
Aug 30, 2018 44.94 45.29 44.38 44.92 129,103 -0.13(-0.29%)
Aug 29, 2018 45.85 45.85 44.99 45.05 180,043 -0.70(-1.53%)
Aug 28, 2018 45.80 46.28 45.41 45.75 216,331 +0.12(+0.26%)
Aug 27, 2018 45.58 45.78 45.17 45.63 160,350 +0.20(+0.44%)
Aug 24, 2018 44.95 45.72 44.86 45.43 121,500 +0.48(+1.07%)
Aug 23, 2018 45.22 45.47 44.82 44.95 114,853 -0.21(-0.47%)
Aug 22, 2018 45.90 45.90 44.96 45.16 168,614 -0.83(-1.80%)
Aug 21, 2018 44.67 46.45 44.53 45.99 216,049 +1.34(+3.00%)
Aug 20, 2018 44.35 45.23 43.94 44.65 270,438 +0.33(+0.74%)
Aug 17, 2018 43.96 44.46 43.13 44.32 198,800 +0.32(+0.73%)
Aug 16, 2018 44.27 44.56 43.74 44.00 215,473 +0.02(+0.05%)
Aug 15, 2018 44.34 44.37 43.33 43.98 174,805 -0.52(-1.17%)
Aug 14, 2018 43.92 45.00 43.60 44.50 338,136 +0.83(+1.90%)
Aug 13, 2018 44.27 44.58 43.61 43.67 236,600 -0.61(-1.38%)
Aug 10, 2018 44.46 44.46 43.95 44.28 161,500 -0.41(-0.92%)
Aug 09, 2018 44.44 45.01 43.97 44.69 140,491 +0.28(+0.63%)
Aug 08, 2018 45.35 45.35 43.81 44.41 257,784 -1.22(-2.67%)
Aug 07, 2018 45.50 46.00 45.10 45.63 216,689 +0.15(+0.33%)
Aug 06, 2018 44.81 45.50 44.49 45.48 284,061 +0.88(+1.97%)
Aug 03, 2018 44.08 44.73 44.02 44.60 168,600 +0.41(+0.93%)
Aug 02, 2018 45.50 45.50 43.89 44.19 298,565 -1.31(-2.88%)
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.