Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.16 35.16 33.00 33.52 257,443 +0.90(+2.76%)
Oct 30, 2018 31.49 33.24 31.36 32.62 204,942 +1.11(+3.52%)
Oct 29, 2018 33.54 34.00 30.86 31.51 332,898 -1.38(-4.20%)
Oct 26, 2018 32.46 32.97 30.75 32.89 291,100 -0.23(-0.69%)
Oct 25, 2018 32.25 33.50 31.04 33.12 475,177 +1.33(+4.18%)
Oct 24, 2018 33.56 33.94 31.71 31.79 220,977 -1.73(-5.16%)
Oct 23, 2018 33.30 33.95 32.03 33.52 175,522 -0.52(-1.53%)
Oct 22, 2018 35.81 35.81 32.44 34.04 346,442 -1.22(-3.46%)
Oct 19, 2018 36.69 37.20 34.90 35.26 210,000 -1.22(-3.34%)
Oct 18, 2018 37.53 37.76 35.50 36.48 333,951 -1.27(-3.36%)
Oct 17, 2018 37.14 37.89 36.01 37.75 276,589 +0.49(+1.32%)
Oct 16, 2018 35.39 37.27 34.65 37.26 323,454 +2.25(+6.43%)
Oct 15, 2018 34.69 35.01 33.66 35.01 318,265 +0.05(+0.14%)
Oct 12, 2018 33.15 35.23 33.07 34.96 389,600 +2.40(+7.37%)
Oct 11, 2018 33.10 33.63 32.27 32.56 807,318 -0.55(-1.66%)
Oct 10, 2018 32.65 33.98 31.91 33.11 767,245 +0.56(+1.72%)
Oct 09, 2018 33.08 33.28 31.57 32.55 494,297 -0.79(-2.37%)
Oct 08, 2018 33.58 33.92 32.38 33.34 718,630 -0.43(-1.27%)
Oct 05, 2018 34.97 35.32 33.12 33.77 264,900 -1.37(-3.90%)
Oct 04, 2018 35.75 35.91 35.08 35.14 275,212 -0.61(-1.71%)
Oct 03, 2018 36.37 36.76 35.68 35.75 284,062 -0.33(-0.91%)
Oct 02, 2018 37.90 37.90 35.79 36.08 370,881 -1.85(-4.88%)
Oct 01, 2018 37.91 39.36 37.10 37.93 1,136,649 +3.00(+8.59%)
Sep 28, 2018 35.59 36.02 33.63 34.93 1,239,700 -0.89(-2.48%)
Sep 27, 2018 36.87 37.17 35.59 35.82 721,493 -0.95(-2.58%)
Sep 26, 2018 38.57 39.22 36.50 36.77 350,375 -1.82(-4.72%)
Sep 25, 2018 41.08 41.36 38.21 38.59 840,252 -2.36(-5.76%)
Sep 24, 2018 40.27 41.50 40.01 40.95 253,982 +0.47(+1.16%)
Sep 21, 2018 41.10 41.42 40.06 40.48 1,530,400 -0.94(-2.27%)
Sep 20, 2018 43.65 44.07 41.17 41.42 334,240 -2.07(-4.76%)
Sep 19, 2018 43.62 44.90 43.29 43.49 280,680 -0.06(-0.14%)
Sep 18, 2018 41.94 43.56 41.38 43.55 181,509 +1.74(+4.16%)
Sep 17, 2018 42.28 43.06 41.15 41.81 219,950 -0.66(-1.55%)
Sep 14, 2018 42.50 43.38 40.68 42.47 211,200 +0.20(+0.47%)
Sep 13, 2018 41.12 42.44 41.03 42.27 229,605 +1.36(+3.32%)
Sep 12, 2018 40.85 41.74 39.81 40.91 104,111 -0.09(-0.22%)
Sep 11, 2018 42.06 42.50 39.64 41.00 293,918 -1.22(-2.89%)
Sep 10, 2018 41.32 42.71 41.19 42.22 145,565 +1.00(+2.43%)
Sep 07, 2018 40.58 42.28 40.55 41.22 189,300 +0.39(+0.96%)
Sep 06, 2018 39.60 42.26 38.91 40.83 387,391 +1.21(+3.05%)
Sep 05, 2018 39.54 39.94 37.57 39.62 219,101 -0.25(-0.63%)
Sep 04, 2018 37.07 40.34 37.02 39.87 387,820 +2.88(+7.79%)
Aug 31, 2018 36.99 36.99 36.99 0 -0.43(-1.15%)
Aug 30, 2018 38.85 39.23 37.38 37.42 325,990 -1.58(-4.05%)
Aug 29, 2018 39.98 40.34 38.83 39.00 402,025 -0.91(-2.28%)
Aug 28, 2018 39.57 40.35 39.40 39.91 285,871 +0.40(+1.01%)
Aug 27, 2018 39.70 40.40 39.15 39.51 257,760 -0.01(-0.03%)
Aug 24, 2018 40.31 40.60 39.29 39.52 299,300 -0.72(-1.79%)
Aug 23, 2018 41.82 42.50 40.17 40.24 165,169 -1.48(-3.55%)
Aug 22, 2018 42.23 42.92 41.32 41.72 167,519 -0.63(-1.49%)
Aug 21, 2018 41.27 43.62 41.27 42.35 279,290 +1.79(+4.41%)
Aug 20, 2018 39.09 40.88 38.35 40.56 228,217 +1.31(+3.34%)
Aug 17, 2018 39.98 39.98 37.88 39.25 293,000 -0.51(-1.28%)
Aug 16, 2018 38.39 39.80 37.51 39.76 609,670 +5.09(+14.68%)
Aug 15, 2018 35.85 35.87 32.10 34.67 748,987 -1.36(-3.77%)
Aug 14, 2018 38.76 38.76 35.87 36.03 513,276 -2.48(-6.44%)
Aug 13, 2018 42.65 42.85 38.38 38.51 368,012 -3.90(-9.20%)
Aug 10, 2018 38.20 44.10 38.20 42.41 1,799,400 -3.56(-7.74%)
Aug 09, 2018 43.29 46.17 42.80 45.97 627,725 +3.46(+8.14%)
Aug 08, 2018 42.40 43.28 41.65 42.51 200,825 +0.30(+0.71%)
Aug 07, 2018 41.21 42.63 40.56 42.21 249,912 +1.46(+3.58%)
Aug 06, 2018 37.00 41.39 36.99 40.75 381,993 +3.59(+9.66%)
Aug 03, 2018 37.50 37.50 36.16 37.16 191,100 +0.03(+0.08%)
Aug 02, 2018 37.93 38.04 37.01 37.13 282,361 -1.05(-2.75%)
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.