Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.60 34.60 33.06 34.17 40,444,328 +2.85(+9.09%)
Oct 30, 2018 30.99 31.68 30.84 31.33 17,436,230 +0.38(+1.24%)
Oct 29, 2018 31.86 32.04 30.57 30.94 20,929,150 +0.45(+1.47%)
Oct 26, 2018 29.59 30.71 29.54 30.50 19,313,294 +0.61(+2.03%)
Oct 25, 2018 29.13 30.07 29.02 29.89 17,947,488 +1.35(+4.71%)
Oct 24, 2018 29.69 29.94 28.54 28.54 20,106,772 -1.46(-4.86%)
Oct 23, 2018 28.90 30.26 28.85 30.00 17,747,332 +0.73(+2.49%)
Oct 22, 2018 29.37 29.50 28.98 29.27 11,832,982 +0.13(+0.45%)
Oct 19, 2018 28.69 29.39 28.55 29.14 13,655,901 +0.11(+0.39%)
Oct 18, 2018 29.62 29.71 28.93 29.03 15,363,193 -0.79(-2.66%)
Oct 17, 2018 29.94 30.16 29.50 29.82 9,741,277 -0.38(-1.27%)
Oct 16, 2018 30.32 30.39 29.76 30.21 12,716,249 +0.21(+0.68%)
Oct 15, 2018 29.60 30.31 29.58 30.00 14,583,656 +0.31(+1.04%)
Oct 12, 2018 30.58 30.58 29.41 29.69 16,007,189 -0.49(-1.61%)
Oct 11, 2018 30.46 31.29 30.07 30.18 19,288,096 -0.27(-0.89%)
Oct 10, 2018 30.45 30.78 30.00 30.45 18,441,030 -0.05(-0.15%)
Oct 09, 2018 31.76 31.76 30.44 30.50 21,326,704 -1.49(-4.67%)
Oct 08, 2018 31.59 32.01 31.52 31.99 8,999,672 +0.12(+0.38%)
Oct 05, 2018 32.14 32.23 31.73 31.87 11,508,148 -0.12(-0.38%)
Oct 04, 2018 31.86 32.37 31.71 31.99 20,247,990 +0.23(+0.74%)
Oct 03, 2018 32.71 32.74 31.54 31.76 30,298,452 +0.65(+2.10%)
Oct 02, 2018 31.71 32.07 31.01 31.10 24,336,966 -0.84(-2.63%)
Oct 01, 2018 32.04 32.26 31.75 31.94 14,716,336 +0.50(+1.57%)
Sep 28, 2018 31.35 31.47 31.09 31.45 9,461,037 +0.00(+0.00%)
Sep 27, 2018 31.30 31.52 31.08 31.45 12,482,625 -0.06(-0.18%)
Sep 26, 2018 31.28 31.76 31.15 31.50 19,351,726 +0.17(+0.54%)
Sep 25, 2018 32.20 32.39 31.29 31.34 15,847,808 -1.12(-3.45%)
Sep 24, 2018 32.73 33.04 32.18 32.46 10,675,605 -0.53(-1.61%)
Sep 21, 2018 33.91 34.08 32.84 32.99 29,092,426 -0.71(-2.11%)
Sep 20, 2018 33.54 34.04 33.38 33.70 12,195,717 +0.33(+0.98%)
Sep 19, 2018 33.03 33.56 32.97 33.37 11,710,877 +0.59(+1.79%)
Sep 18, 2018 32.85 32.90 32.31 32.78 9,493,706 +0.07(+0.23%)
Sep 17, 2018 32.22 32.90 32.14 32.71 11,675,058 +0.36(+1.13%)
Sep 14, 2018 32.20 32.46 32.06 32.34 14,617,573 +0.35(+1.11%)
Sep 13, 2018 32.00 32.20 31.66 31.99 15,875,812 +0.18(+0.56%)
Sep 12, 2018 31.48 32.21 31.48 31.81 10,024,977 +0.27(+0.86%)
Sep 11, 2018 31.68 31.72 31.23 31.54 9,123,482 -0.09(-0.30%)
Sep 10, 2018 31.68 31.99 31.60 31.63 11,429,641 -0.04(-0.12%)
Sep 07, 2018 32.08 32.09 31.39 31.67 14,142,626 -0.44(-1.37%)
Sep 06, 2018 32.69 32.93 32.11 32.11 13,825,192 -0.49(-1.52%)
Sep 05, 2018 32.89 32.89 32.38 32.61 13,814,576 -0.29(-0.87%)
Sep 04, 2018 33.26 33.26 32.63 32.89 13,873,169 -0.42(-1.25%)
Aug 31, 2018 33.31 33.31 33.31 0 -0.29(-0.85%)
Aug 30, 2018 34.19 34.24 33.44 33.59 10,567,239 -0.70(-2.05%)
Aug 29, 2018 34.55 34.57 34.08 34.30 7,818,217 -0.18(-0.54%)
Aug 28, 2018 34.97 34.98 34.12 34.48 10,432,273 -0.34(-0.98%)
Aug 27, 2018 33.53 34.91 33.47 34.82 19,445,924 +1.61(+4.84%)
Aug 24, 2018 33.22 33.35 33.04 33.22 7,877,010 +0.26(+0.78%)
Aug 23, 2018 33.22 33.42 32.92 32.96 9,461,233 -0.42(-1.27%)
Aug 22, 2018 33.82 33.93 33.35 33.38 9,600,536 -0.72(-2.11%)
Aug 21, 2018 33.95 34.25 33.95 34.10 10,875,551 +0.13(+0.38%)
Aug 20, 2018 33.84 34.14 33.59 33.97 7,655,046 +0.36(+1.07%)
Aug 17, 2018 33.34 33.79 33.18 33.61 8,438,409 +0.08(+0.25%)
Aug 16, 2018 33.43 33.89 33.33 33.53 10,189,018 +0.32(+0.97%)
Aug 15, 2018 33.10 33.22 32.53 33.21 11,602,886 -0.24(-0.72%)
Aug 14, 2018 33.49 33.76 33.42 33.45 7,928,839 +0.04(+0.11%)
Aug 13, 2018 33.81 33.88 33.14 33.41 16,857,540 -0.40(-1.18%)
Aug 10, 2018 34.48 34.52 33.70 33.81 10,093,816 -0.85(-2.45%)
Aug 09, 2018 34.80 35.41 34.48 34.66 13,432,557 -0.14(-0.40%)
Aug 08, 2018 34.75 35.05 34.45 34.80 7,316,415 +0.07(+0.21%)
Aug 07, 2018 34.83 34.99 34.65 34.72 8,282,000 -0.02(-0.05%)
Aug 06, 2018 34.71 34.82 34.51 34.74 5,700,566 -0.12(-0.34%)
Aug 03, 2018 33.86 34.90 33.86 34.86 10,146,742 +1.03(+3.03%)
Aug 02, 2018 34.19 34.23 33.59 33.83 14,141,718 -0.48(-1.40%)
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.