Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.39 38.58 37.00 37.05 281,201 -1.12(-2.93%)
Oct 30, 2018 36.81 38.25 36.81 38.17 226,199 +1.29(+3.49%)
Oct 29, 2018 37.39 37.67 36.55 36.88 482,436 -0.05(-0.14%)
Oct 26, 2018 36.46 37.55 35.77 36.93 288,938 +0.07(+0.18%)
Oct 25, 2018 36.84 37.40 36.61 36.87 260,096 +0.18(+0.48%)
Oct 24, 2018 36.32 37.93 36.32 36.69 448,158 +0.39(+1.07%)
Oct 23, 2018 35.43 36.54 35.21 36.30 213,598 +0.35(+0.98%)
Oct 22, 2018 35.56 36.42 35.56 35.95 180,906 +0.62(+1.75%)
Oct 19, 2018 36.17 36.50 35.19 35.33 227,293 -0.69(-1.93%)
Oct 18, 2018 36.35 36.89 35.96 36.02 159,859 -0.48(-1.31%)
Oct 17, 2018 36.07 36.65 35.76 36.50 229,177 +0.24(+0.67%)
Oct 16, 2018 35.53 36.32 35.40 36.26 118,322 +0.96(+2.73%)
Oct 15, 2018 34.46 35.56 34.46 35.30 129,444 +0.84(+2.43%)
Oct 12, 2018 35.81 35.90 34.25 34.46 212,116 -0.93(-2.62%)
Oct 11, 2018 35.67 36.65 35.27 35.39 435,281 -0.46(-1.28%)
Oct 10, 2018 35.61 36.15 35.51 35.85 348,608 +0.15(+0.42%)
Oct 09, 2018 34.89 35.78 34.89 35.70 240,769 +0.73(+2.08%)
Oct 08, 2018 34.64 35.20 34.38 34.97 130,754 +0.27(+0.77%)
Oct 05, 2018 35.16 35.24 34.45 34.70 289,076 -0.52(-1.47%)
Oct 04, 2018 35.05 35.34 34.84 35.22 166,476 +0.02(+0.05%)
Oct 03, 2018 34.90 35.25 34.39 35.20 129,244 +0.38(+1.08%)
Oct 02, 2018 35.25 35.43 34.53 34.83 249,220 -0.49(-1.37%)
Oct 01, 2018 36.12 36.27 35.15 35.31 219,041 -0.67(-1.86%)
Sep 28, 2018 35.73 36.07 35.59 35.98 132,169 +0.25(+0.70%)
Sep 27, 2018 35.77 35.98 35.52 35.73 560,625 +0.04(+0.12%)
Sep 26, 2018 36.15 36.19 35.56 35.69 190,001 -0.42(-1.16%)
Sep 25, 2018 36.23 36.32 35.77 36.11 259,318 -0.21(-0.58%)
Sep 24, 2018 36.86 36.86 36.11 36.32 123,586 -0.54(-1.48%)
Sep 21, 2018 37.07 37.32 36.82 36.86 328,511 -0.08(-0.23%)
Sep 20, 2018 36.94 37.53 36.59 36.94 288,278 +0.13(+0.34%)
Sep 19, 2018 37.41 37.74 36.82 36.82 303,827 -0.67(-1.79%)
Sep 18, 2018 36.90 37.57 36.61 37.49 307,962 +0.54(+1.47%)
Sep 17, 2018 36.82 37.11 36.36 36.94 260,987 +0.13(+0.34%)
Sep 14, 2018 36.15 36.86 35.98 36.82 331,021 +0.54(+1.50%)
Sep 13, 2018 36.44 36.74 35.78 36.28 267,297 +0.21(+0.58%)
Sep 12, 2018 35.02 36.32 34.77 36.07 303,057 +1.09(+3.11%)
Sep 11, 2018 35.31 35.48 34.56 34.98 157,317 -0.38(-1.07%)
Sep 10, 2018 35.10 35.90 34.64 35.35 216,508 +0.63(+1.81%)
Sep 07, 2018 36.86 36.86 34.43 34.73 594,045 -3.26(-8.59%)
Sep 06, 2018 33.26 38.16 33.10 37.99 784,536 +5.61(+17.31%)
Sep 05, 2018 32.47 33.22 32.30 32.38 104,957 -0.08(-0.26%)
Sep 04, 2018 33.30 33.30 32.26 32.47 180,588 -0.84(-2.51%)
Aug 31, 2018 33.30 33.30 33.30 0 -0.25(-0.75%)
Aug 30, 2018 33.72 33.85 33.47 33.56 77,815 -0.21(-0.62%)
Aug 29, 2018 33.72 33.93 33.56 33.77 134,235 +0.21(+0.62%)
Aug 28, 2018 33.72 33.82 33.05 33.56 93,368 -0.13(-0.37%)
Aug 27, 2018 34.02 34.18 33.47 33.68 97,083 -0.21(-0.62%)
Aug 24, 2018 33.26 34.18 33.22 33.89 133,603 +0.63(+1.89%)
Aug 23, 2018 32.89 33.43 32.38 33.26 176,816 +0.38(+1.15%)
Aug 22, 2018 33.30 33.43 32.80 32.89 110,326 -0.54(-1.63%)
Aug 21, 2018 33.10 33.72 33.10 33.43 121,170 +0.38(+1.14%)
Aug 20, 2018 32.72 33.22 32.43 33.05 82,523 +0.33(+1.02%)
Aug 17, 2018 32.43 33.01 32.43 32.72 180,209 +0.21(+0.64%)
Aug 16, 2018 32.59 32.76 32.26 32.51 76,559 +0.17(+0.52%)
Aug 15, 2018 32.80 33.10 32.26 32.34 123,762 -0.67(-2.03%)
Aug 14, 2018 32.43 33.05 32.43 33.01 102,488 +0.67(+2.07%)
Aug 13, 2018 32.59 33.05 32.18 32.34 132,428 -0.29(-0.90%)
Aug 10, 2018 32.38 32.89 32.09 32.64 107,671 +0.17(+0.52%)
Aug 09, 2018 32.38 32.76 32.38 32.47 88,773 +0.13(+0.39%)
Aug 08, 2018 32.80 32.97 32.18 32.34 100,032 -0.59(-1.78%)
Aug 07, 2018 32.80 33.14 32.47 32.93 125,020 +0.13(+0.38%)
Aug 06, 2018 32.89 33.30 32.72 32.80 90,419 +0.04(+0.13%)
Aug 03, 2018 32.93 33.39 32.30 32.76 133,723 -0.29(-0.89%)
Aug 02, 2018 32.34 33.39 32.26 33.05 144,779 +0.59(+1.80%)
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.