Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.31 26.97 25.77 26.36 1,378,293 +0.39(+1.50%)
Oct 30, 2018 23.81 26.05 23.60 25.97 1,712,358 +1.82(+7.54%)
Oct 29, 2018 23.76 24.75 23.68 24.15 1,194,658 +0.48(+2.03%)
Oct 26, 2018 23.88 24.25 22.82 23.67 1,802,300 -1.13(-4.56%)
Oct 25, 2018 24.00 24.87 23.63 24.80 1,572,247 +0.80(+3.33%)
Oct 24, 2018 24.41 25.00 23.99 24.00 1,385,800 -0.32(-1.32%)
Oct 23, 2018 23.40 24.44 23.20 24.32 1,629,961 -0.20(-0.82%)
Oct 22, 2018 24.34 24.93 24.11 24.52 1,553,613 +0.36(+1.49%)
Oct 19, 2018 25.80 25.97 24.05 24.16 2,340,100 -1.50(-5.85%)
Oct 18, 2018 25.10 25.94 25.01 25.66 1,645,002 +0.33(+1.30%)
Oct 17, 2018 26.75 26.90 24.80 25.33 1,999,071 -1.41(-5.27%)
Oct 16, 2018 25.80 26.89 25.71 26.74 1,749,150 +0.88(+3.40%)
Oct 15, 2018 25.71 26.20 24.91 25.86 1,858,737 -0.22(-0.84%)
Oct 12, 2018 25.45 26.19 24.88 26.08 3,515,500 +1.48(+6.02%)
Oct 11, 2018 23.35 24.75 22.34 24.60 5,874,447 +0.89(+3.75%)
Oct 10, 2018 25.10 25.55 23.52 23.71 4,366,127 -1.48(-5.88%)
Oct 09, 2018 25.80 26.58 25.13 25.19 4,330,262 -0.71(-2.74%)
Oct 08, 2018 26.13 26.82 25.68 25.90 5,220,597 -0.40(-1.52%)
Oct 05, 2018 28.50 28.79 25.80 26.30 9,982,800 -2.38(-8.30%)
Oct 04, 2018 27.65 28.99 27.42 28.68 7,847,061 +0.77(+2.76%)
Oct 03, 2018 29.48 29.75 27.16 27.91 15,124,333 -1.03(-3.56%)
Oct 02, 2018 34.78 35.00 28.55 28.94 39,905,712 -15.69(-35.16%)
Oct 01, 2018 45.00 46.67 43.84 44.63 9,293,901 +0.86(+1.96%)
Sep 28, 2018 42.17 44.18 41.86 43.77 2,399,100 +1.56(+3.70%)
Sep 27, 2018 42.11 42.94 41.75 42.21 1,431,161 +0.12(+0.29%)
Sep 26, 2018 42.30 42.80 41.30 42.09 1,266,196 -0.06(-0.14%)
Sep 25, 2018 41.83 42.23 40.59 42.15 1,843,077 +0.82(+1.98%)
Sep 24, 2018 39.75 42.28 38.68 41.33 3,148,457 +0.89(+2.20%)
Sep 21, 2018 42.16 43.36 40.14 40.44 4,338,600 -1.22(-2.93%)
Sep 20, 2018 44.40 44.60 40.25 41.66 9,509,128 -5.45(-11.57%)
Sep 19, 2018 50.10 50.50 43.80 47.11 5,619,242 -3.39(-6.71%)
Sep 18, 2018 51.52 52.44 49.53 50.50 2,701,247 -0.69(-1.35%)
Sep 17, 2018 49.48 51.77 47.67 51.19 3,026,182 +1.86(+3.77%)
Sep 14, 2018 49.39 49.85 47.75 49.33 3,787,800 +0.49(+1.00%)
Sep 13, 2018 45.50 49.21 45.06 48.84 4,083,306 +4.39(+9.88%)
Sep 12, 2018 45.96 46.68 43.04 44.45 2,976,654 -1.51(-3.29%)
Sep 11, 2018 46.26 46.60 45.16 45.96 1,582,707 -0.03(-0.07%)
Sep 10, 2018 45.00 46.71 44.20 45.99 1,963,621 +1.25(+2.79%)
Sep 07, 2018 45.07 45.30 43.51 44.74 2,874,300 -0.45(-1.00%)
Sep 06, 2018 44.63 45.95 43.16 45.19 3,557,600 +0.65(+1.46%)
Sep 05, 2018 43.02 45.42 40.80 44.54 3,485,526 +1.27(+2.94%)
Sep 04, 2018 40.58 44.18 40.12 43.27 3,774,370 +2.69(+6.63%)
Aug 31, 2018 40.58 40.58 40.58 0 +2.00(+5.18%)
Aug 30, 2018 37.61 39.35 37.50 38.58 1,476,689 +0.85(+2.25%)
Aug 29, 2018 37.75 38.44 36.80 37.73 1,084,059 +0.21(+0.56%)
Aug 28, 2018 37.05 37.77 36.32 37.52 1,456,687 +0.51(+1.38%)
Aug 27, 2018 38.50 38.60 36.15 37.01 2,297,037 -0.97(-2.55%)
Aug 24, 2018 37.01 38.39 37.00 37.98 2,459,200 +1.41(+3.86%)
Aug 23, 2018 35.38 37.74 35.38 36.57 3,416,277 +1.19(+3.36%)
Aug 22, 2018 34.98 37.33 34.82 35.38 4,395,674 +0.67(+1.93%)
Aug 21, 2018 33.00 35.00 32.53 34.71 2,092,695 +1.85(+5.63%)
Aug 20, 2018 33.11 33.41 32.28 32.86 1,045,080 -0.06(-0.18%)
Aug 17, 2018 34.00 34.69 32.80 32.92 1,720,700 -1.24(-3.63%)
Aug 16, 2018 33.34 34.54 33.07 34.16 1,829,841 +1.33(+4.05%)
Aug 15, 2018 33.12 33.82 31.89 32.83 1,497,130 -0.92(-2.73%)
Aug 14, 2018 33.16 34.45 32.91 33.75 1,540,230 +0.66(+1.99%)
Aug 13, 2018 33.75 33.97 32.15 33.09 2,393,050 -0.22(-0.66%)
Aug 10, 2018 32.29 33.73 31.80 33.31 2,733,800 +1.56(+4.91%)
Aug 09, 2018 30.00 31.89 30.00 31.75 1,901,662 +1.82(+6.08%)
Aug 08, 2018 30.79 30.98 29.65 29.93 1,057,602 -0.73(-2.38%)
Aug 07, 2018 30.00 31.35 29.80 30.66 1,883,514 +0.88(+2.96%)
Aug 06, 2018 29.01 29.85 28.82 29.78 1,040,006 +0.87(+3.01%)
Aug 03, 2018 29.11 29.95 28.80 28.91 1,156,700 -0.24(-0.82%)
Aug 02, 2018 28.36 29.61 28.30 29.15 1,660,349 +0.28(+0.97%)
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.