Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.01 21.01 14.45 14.75 3,400,172 -12.03(-44.92%)
Oct 30, 2018 26.60 27.22 26.02 26.78 358,129 +0.23(+0.86%)
Oct 29, 2018 27.57 28.04 26.10 26.55 330,927 -0.65(-2.40%)
Oct 26, 2018 27.19 27.32 25.72 27.20 247,480 -0.35(-1.26%)
Oct 25, 2018 28.03 28.46 27.27 27.55 260,729 -0.45(-1.59%)
Oct 24, 2018 29.25 29.51 27.93 27.99 249,706 -1.51(-5.13%)
Oct 23, 2018 30.17 30.27 29.18 29.51 218,730 -1.11(-3.62%)
Oct 22, 2018 30.74 31.15 30.33 30.61 155,146 -0.17(-0.55%)
Oct 19, 2018 29.71 30.94 29.65 30.78 176,107 +1.08(+3.63%)
Oct 18, 2018 29.92 30.57 29.54 29.70 242,869 -0.29(-0.96%)
Oct 17, 2018 29.71 30.17 29.38 29.99 206,393 -0.06(-0.20%)
Oct 16, 2018 29.43 30.21 28.81 30.05 239,731 +0.98(+3.37%)
Oct 15, 2018 29.22 29.72 28.26 29.07 257,831 -0.16(-0.54%)
Oct 12, 2018 29.53 29.75 28.77 29.23 331,489 +0.23(+0.78%)
Oct 11, 2018 28.99 29.50 28.49 29.00 325,683 +0.08(+0.27%)
Oct 10, 2018 31.35 31.43 28.90 28.92 341,848 -2.50(-7.96%)
Oct 09, 2018 32.33 32.46 31.28 31.43 390,877 -1.29(-3.93%)
Oct 08, 2018 32.13 32.78 31.66 32.71 186,330 +0.43(+1.32%)
Oct 05, 2018 32.38 32.99 32.05 32.29 242,627 +0.06(+0.18%)
Oct 04, 2018 32.81 32.98 32.09 32.23 391,179 -0.39(-1.18%)
Oct 03, 2018 32.33 32.77 31.88 32.61 211,825 +0.60(+1.89%)
Oct 02, 2018 32.05 32.58 31.68 32.01 427,646 -0.14(-0.43%)
Oct 01, 2018 33.15 33.42 31.98 32.15 369,379 -0.56(-1.72%)
Sep 28, 2018 32.05 33.16 31.56 32.71 423,991 +0.70(+2.19%)
Sep 27, 2018 32.95 32.95 31.76 32.01 352,349 -0.81(-2.47%)
Sep 26, 2018 34.23 34.33 32.71 32.82 1,317,065 -1.61(-4.68%)
Sep 25, 2018 34.44 34.58 32.84 34.43 498,098 -0.05(-0.14%)
Sep 24, 2018 36.54 36.65 34.40 34.48 432,638 -1.95(-5.35%)
Sep 21, 2018 36.73 37.06 35.49 36.43 693,813 -0.23(-0.62%)
Sep 20, 2018 36.32 37.30 36.30 36.66 448,257 +0.63(+1.76%)
Sep 19, 2018 35.57 36.37 35.19 36.03 445,863 +0.45(+1.25%)
Sep 18, 2018 34.90 36.08 34.73 35.58 461,767 +0.70(+2.01%)
Sep 17, 2018 34.88 35.10 34.20 34.88 275,581 +0.42(+1.21%)
Sep 14, 2018 33.85 34.69 33.85 34.46 307,833 +0.51(+1.52%)
Sep 13, 2018 33.78 34.49 33.50 33.95 275,657 +0.12(+0.35%)
Sep 12, 2018 32.63 34.12 32.52 33.83 350,022 +1.22(+3.73%)
Sep 11, 2018 33.01 33.07 32.39 32.61 275,054 -0.46(-1.38%)
Sep 10, 2018 33.10 33.35 32.43 33.07 464,986 +0.28(+0.84%)
Sep 07, 2018 31.35 32.84 30.55 32.79 524,581 +1.45(+4.64%)
Sep 06, 2018 30.79 32.72 30.79 31.34 485,099 +0.66(+2.16%)
Sep 05, 2018 29.16 30.76 28.46 30.67 707,727 +1.65(+5.69%)
Sep 04, 2018 30.32 30.59 28.75 29.02 670,434 -1.69(-5.51%)
Aug 31, 2018 30.71 30.71 30.71 0 -1.53(-4.75%)
Aug 30, 2018 32.35 32.81 31.82 32.25 319,892 -0.04(-0.12%)
Aug 29, 2018 31.53 32.35 31.06 32.29 782,667 +0.68(+2.16%)
Aug 28, 2018 32.96 33.02 30.43 31.60 983,379 -1.21(-3.68%)
Aug 27, 2018 33.60 33.79 32.46 32.81 408,536 -0.74(-2.21%)
Aug 24, 2018 35.63 35.92 32.57 33.55 921,883 -0.23(-0.67%)
Aug 23, 2018 35.42 35.42 33.16 33.78 499,191 -1.75(-4.93%)
Aug 22, 2018 35.35 35.74 35.35 35.53 232,334 +0.03(+0.08%)
Aug 21, 2018 35.63 35.89 35.34 35.50 351,271 -0.27(-0.75%)
Aug 20, 2018 36.85 37.02 35.15 35.77 579,431 -0.98(-2.66%)
Aug 17, 2018 37.63 37.73 36.57 36.75 222,813 -0.83(-2.21%)
Aug 16, 2018 37.76 38.01 37.13 37.58 270,097 +0.16(+0.42%)
Aug 15, 2018 37.92 37.97 36.40 37.42 289,263 -0.64(-1.69%)
Aug 14, 2018 36.99 38.29 36.99 38.06 380,042 +1.26(+3.41%)
Aug 13, 2018 37.60 38.08 36.22 36.81 451,191 -0.85(-2.26%)
Aug 10, 2018 38.56 39.81 37.26 37.66 602,626 -1.16(-2.98%)
Aug 09, 2018 36.43 39.29 35.97 38.81 823,591 +2.52(+6.95%)
Aug 08, 2018 38.09 38.09 35.43 36.29 872,427 -1.73(-4.55%)
Aug 07, 2018 43.31 43.40 36.60 38.02 2,916,568 -5.91(-13.44%)
Aug 06, 2018 44.13 44.28 43.34 43.93 638,018 -0.05(-0.11%)
Aug 03, 2018 45.32 45.65 43.83 43.98 450,882 -1.30(-2.86%)
Aug 02, 2018 45.33 45.73 44.71 45.27 433,679 -0.14(-0.30%)
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.