Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.19 39.54 38.88 39.08 1,922,601 -0.20(-0.50%)
Oct 30, 2018 39.39 40.42 39.21 39.27 1,716,470 +0.07(+0.17%)
Oct 29, 2018 39.36 39.83 38.90 39.21 1,226,733 +0.17(+0.45%)
Oct 26, 2018 38.89 39.43 38.21 39.03 1,659,393 +0.08(+0.21%)
Oct 25, 2018 37.49 39.16 37.49 38.95 1,569,129 +1.51(+4.02%)
Oct 24, 2018 37.90 38.16 37.40 37.44 1,178,989 -0.46(-1.22%)
Oct 23, 2018 37.84 38.24 37.45 37.90 1,022,823 -0.14(-0.38%)
Oct 22, 2018 39.21 39.42 38.01 38.05 833,316 -0.97(-2.48%)
Oct 19, 2018 38.93 39.37 38.90 39.02 833,131 +0.14(+0.37%)
Oct 18, 2018 38.95 39.40 38.72 38.87 1,085,823 -0.11(-0.27%)
Oct 17, 2018 38.90 39.21 38.64 38.98 1,505,671 +0.08(+0.21%)
Oct 16, 2018 38.02 39.03 37.65 38.90 1,341,890 +0.96(+2.53%)
Oct 15, 2018 37.43 38.28 37.43 37.93 1,871,299 +0.31(+0.83%)
Oct 12, 2018 38.34 38.61 37.54 37.62 1,277,899 -0.28(-0.74%)
Oct 11, 2018 39.09 39.15 37.89 37.90 1,545,820 -1.02(-2.63%)
Oct 10, 2018 39.58 39.77 38.91 38.93 1,288,044 -0.92(-2.32%)
Oct 09, 2018 40.13 40.19 39.58 39.85 731,284 -0.19(-0.47%)
Oct 08, 2018 39.05 40.12 39.02 40.04 1,286,333 +0.83(+2.10%)
Oct 05, 2018 39.20 39.59 39.15 39.21 882,006 -0.05(-0.12%)
Oct 04, 2018 39.93 40.14 39.15 39.26 851,007 -0.92(-2.30%)
Oct 03, 2018 41.09 41.28 39.93 40.18 979,677 -0.89(-2.17%)
Oct 02, 2018 41.33 41.63 41.04 41.08 549,146 -0.20(-0.50%)
Oct 01, 2018 41.86 42.05 41.27 41.28 644,786 -0.58(-1.37%)
Sep 28, 2018 41.30 41.86 41.28 41.86 1,111,061 +0.58(+1.39%)
Sep 27, 2018 41.48 41.70 41.15 41.28 998,355 -0.11(-0.27%)
Sep 26, 2018 41.94 42.11 41.34 41.39 634,279 -0.57(-1.35%)
Sep 25, 2018 41.84 42.32 41.76 41.96 685,792 +0.11(+0.25%)
Sep 24, 2018 43.00 43.14 41.57 41.86 900,292 -1.24(-2.88%)
Sep 21, 2018 42.87 43.34 42.86 43.10 2,048,680 +0.18(+0.42%)
Sep 20, 2018 42.30 42.96 41.98 42.92 969,895 +0.62(+1.47%)
Sep 19, 2018 43.10 43.10 42.19 42.29 695,892 -0.81(-1.88%)
Sep 18, 2018 42.97 43.24 42.75 43.10 760,365 -0.01(-0.02%)
Sep 17, 2018 42.89 43.44 42.84 43.11 944,932 +0.33(+0.78%)
Sep 14, 2018 43.03 43.03 42.15 42.78 961,528 -0.23(-0.55%)
Sep 13, 2018 43.23 43.34 42.99 43.01 821,892 -0.08(-0.19%)
Sep 12, 2018 42.99 43.21 42.89 43.10 819,443 +0.11(+0.25%)
Sep 11, 2018 42.38 43.37 42.32 42.99 1,403,888 +0.64(+1.50%)
Sep 10, 2018 42.55 42.82 42.30 42.36 1,839,321 +0.10(+0.23%)
Sep 07, 2018 42.97 43.19 42.12 42.26 1,974,839 -1.05(-2.43%)
Sep 06, 2018 43.45 44.03 43.29 43.31 1,792,633 -0.08(-0.17%)
Sep 05, 2018 43.23 43.70 43.01 43.38 1,704,978 -0.06(-0.14%)
Sep 04, 2018 44.38 44.63 43.27 43.45 1,362,502 -1.02(-2.30%)
Aug 31, 2018 44.47 44.47 44.47 0 +0.18(+0.41%)
Aug 30, 2018 44.58 44.58 44.17 44.29 606,123 -0.24(-0.54%)
Aug 29, 2018 44.80 44.82 44.38 44.53 794,154 -0.26(-0.57%)
Aug 28, 2018 44.35 44.81 44.16 44.79 801,137 +0.44(+0.99%)
Aug 27, 2018 44.32 44.49 43.79 44.35 993,814 +0.11(+0.26%)
Aug 24, 2018 44.02 44.28 43.87 44.23 395,628 +0.09(+0.21%)
Aug 23, 2018 44.06 44.26 43.99 44.14 766,296 +0.07(+0.15%)
Aug 22, 2018 44.23 44.25 43.76 44.07 673,504 -0.18(-0.41%)
Aug 21, 2018 44.45 44.67 44.04 44.26 1,124,561 -0.20(-0.44%)
Aug 20, 2018 43.76 44.83 43.76 44.45 1,302,016 +0.68(+1.56%)
Aug 17, 2018 43.35 43.85 43.29 43.77 931,410 +0.46(+1.07%)
Aug 16, 2018 43.38 43.66 43.10 43.31 1,289,808 +0.02(+0.05%)
Aug 15, 2018 43.70 43.85 43.11 43.29 1,610,624 -0.57(-1.30%)
Aug 14, 2018 43.86 44.14 43.41 43.85 1,665,603 +0.10(+0.22%)
Aug 13, 2018 43.78 43.97 43.55 43.76 2,019,710 -0.13(-0.29%)
Aug 10, 2018 43.93 44.34 43.85 43.88 1,073,523 -0.10(-0.24%)
Aug 09, 2018 43.84 44.35 43.69 43.99 1,828,326 +0.04(+0.08%)
Aug 08, 2018 44.13 44.18 43.82 43.95 874,147 -0.25(-0.57%)
Aug 07, 2018 44.36 44.37 43.73 44.21 930,821 -0.18(-0.40%)
Aug 06, 2018 45.08 45.32 44.14 44.39 1,705,035 -0.84(-1.87%)
Aug 03, 2018 44.80 45.55 44.55 45.23 1,497,554 +0.48(+1.07%)
Aug 02, 2018 44.06 44.80 43.52 44.75 1,605,514 +0.31(+0.71%)
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.