Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.24 21.24 14.61 14.91 3,363,349 -12.16(-44.92%)
Oct 30, 2018 26.89 27.52 26.30 27.07 354,251 +0.23(+0.86%)
Oct 29, 2018 27.87 28.35 26.39 26.84 327,344 -0.66(-2.40%)
Oct 26, 2018 27.49 27.62 26.00 27.50 244,800 -0.35(-1.26%)
Oct 25, 2018 28.34 28.77 27.56 27.85 257,906 -0.45(-1.59%)
Oct 24, 2018 29.57 29.83 28.24 28.30 247,002 -1.53(-5.13%)
Oct 23, 2018 30.50 30.60 29.50 29.83 216,362 -1.12(-3.62%)
Oct 22, 2018 31.08 31.49 30.66 30.95 153,466 -0.17(-0.55%)
Oct 19, 2018 30.04 31.28 29.97 31.12 174,200 +1.09(+3.63%)
Oct 18, 2018 30.25 30.90 29.86 30.03 240,239 -0.29(-0.96%)
Oct 17, 2018 30.04 30.50 29.70 30.32 204,158 -0.06(-0.20%)
Oct 16, 2018 29.75 30.54 29.13 30.38 237,135 +0.99(+3.37%)
Oct 15, 2018 29.54 30.05 28.57 29.39 255,039 -0.16(-0.54%)
Oct 12, 2018 29.85 30.08 29.09 29.55 327,900 +0.23(+0.78%)
Oct 11, 2018 29.31 29.82 28.80 29.32 322,156 +0.08(+0.27%)
Oct 10, 2018 31.69 31.77 29.22 29.24 338,146 -2.53(-7.96%)
Oct 09, 2018 32.68 32.82 31.62 31.77 386,644 -1.30(-3.93%)
Oct 08, 2018 32.48 33.14 32.01 33.07 184,313 +0.43(+1.32%)
Oct 05, 2018 32.73 33.35 32.40 32.64 240,000 +0.06(+0.18%)
Oct 04, 2018 33.17 33.34 32.44 32.58 386,943 -0.39(-1.18%)
Oct 03, 2018 32.68 33.13 32.23 32.97 209,531 +0.61(+1.89%)
Oct 02, 2018 32.40 32.94 32.03 32.36 423,015 -0.14(-0.43%)
Oct 01, 2018 33.51 33.79 32.33 32.50 365,379 -0.57(-1.72%)
Sep 28, 2018 32.40 33.52 31.91 33.07 419,400 +0.71(+2.19%)
Sep 27, 2018 33.31 33.31 32.11 32.36 348,534 -0.82(-2.47%)
Sep 26, 2018 34.60 34.71 33.07 33.18 1,302,802 -1.63(-4.68%)
Sep 25, 2018 34.82 34.96 33.20 34.81 492,704 -0.05(-0.14%)
Sep 24, 2018 36.94 37.05 34.78 34.86 427,953 -1.97(-5.35%)
Sep 21, 2018 37.13 37.47 35.88 36.83 686,300 -0.23(-0.62%)
Sep 20, 2018 36.72 37.71 36.70 37.06 443,403 +0.64(+1.76%)
Sep 19, 2018 35.96 36.77 35.58 36.42 441,035 +0.45(+1.25%)
Sep 18, 2018 35.28 36.47 35.11 35.97 456,767 +0.71(+2.01%)
Sep 17, 2018 35.26 35.48 34.57 35.26 272,597 +0.42(+1.21%)
Sep 14, 2018 34.22 35.07 34.22 34.84 304,500 +0.52(+1.52%)
Sep 13, 2018 34.15 34.87 33.87 34.32 272,672 +0.12(+0.35%)
Sep 12, 2018 32.99 34.49 32.88 34.20 346,232 +1.23(+3.73%)
Sep 11, 2018 33.37 33.43 32.74 32.97 272,076 -0.46(-1.38%)
Sep 10, 2018 33.46 33.72 32.79 33.43 459,951 +0.28(+0.84%)
Sep 07, 2018 31.69 33.20 30.88 33.15 518,900 +1.47(+4.64%)
Sep 06, 2018 31.13 33.08 31.13 31.68 479,846 +0.67(+2.16%)
Sep 05, 2018 29.48 31.10 28.77 31.01 700,063 +1.67(+5.69%)
Sep 04, 2018 30.65 30.92 29.06 29.34 663,174 -1.71(-5.51%)
Aug 31, 2018 31.05 31.05 31.05 0 -1.55(-4.75%)
Aug 30, 2018 32.70 33.17 32.17 32.60 316,428 -0.04(-0.12%)
Aug 29, 2018 31.88 32.70 31.40 32.64 774,191 +0.69(+2.16%)
Aug 28, 2018 33.32 33.38 30.76 31.95 972,730 -1.22(-3.68%)
Aug 27, 2018 33.97 34.16 32.82 33.17 404,112 -0.75(-2.21%)
Aug 24, 2018 36.02 36.31 32.93 33.92 911,900 -0.23(-0.67%)
Aug 23, 2018 35.81 35.81 33.52 34.15 493,785 -1.77(-4.93%)
Aug 22, 2018 35.74 36.13 35.74 35.92 229,818 +0.03(+0.08%)
Aug 21, 2018 36.02 36.28 35.73 35.89 347,467 -0.27(-0.75%)
Aug 20, 2018 37.25 37.43 35.53 36.16 573,156 -0.99(-2.66%)
Aug 17, 2018 38.04 38.14 36.97 37.15 220,400 -0.84(-2.21%)
Aug 16, 2018 38.17 38.43 37.54 37.99 267,172 +0.16(+0.42%)
Aug 15, 2018 38.34 38.39 36.80 37.83 286,131 -0.65(-1.69%)
Aug 14, 2018 37.39 38.70 37.39 38.48 375,927 +1.27(+3.41%)
Aug 13, 2018 38.01 38.50 36.62 37.21 446,305 -0.86(-2.26%)
Aug 10, 2018 38.98 40.25 37.67 38.07 596,100 -1.17(-2.98%)
Aug 09, 2018 36.83 39.72 36.36 39.24 814,672 +2.55(+6.95%)
Aug 08, 2018 38.51 38.51 35.82 36.69 862,979 -1.75(-4.55%)
Aug 07, 2018 43.78 43.88 37.00 38.44 2,884,983 -5.97(-13.44%)
Aug 06, 2018 44.61 44.76 43.81 44.41 631,109 -0.05(-0.11%)
Aug 03, 2018 45.82 46.15 44.31 44.46 446,000 -1.31(-2.86%)
Aug 02, 2018 45.83 46.23 45.20 45.77 428,983 -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.