Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.48 51.75 44.05 48.35 123,714 +1.22(+2.59%)
Oct 30, 2018 46.42 47.14 44.25 47.13 164,622 +1.12(+2.43%)
Oct 29, 2018 47.00 47.58 44.53 46.01 109,782 -0.78(-1.67%)
Oct 26, 2018 47.66 47.91 45.42 46.79 111,800 -1.57(-3.25%)
Oct 25, 2018 44.38 48.38 41.54 48.36 272,863 +4.37(+9.93%)
Oct 24, 2018 46.11 46.43 42.69 43.99 95,907 -2.20(-4.76%)
Oct 23, 2018 43.60 47.28 43.19 46.19 119,611 +1.65(+3.70%)
Oct 22, 2018 43.32 45.38 41.53 44.54 157,177 +1.43(+3.32%)
Oct 19, 2018 42.32 43.47 40.53 43.11 144,600 +0.65(+1.53%)
Oct 18, 2018 39.88 43.47 38.68 42.46 148,280 +2.36(+5.89%)
Oct 17, 2018 37.18 40.96 36.84 40.10 119,397 +2.70(+7.22%)
Oct 16, 2018 34.18 38.95 33.50 37.40 177,298 +3.55(+10.49%)
Oct 15, 2018 33.62 34.14 31.64 33.85 41,861 +0.22(+0.65%)
Oct 12, 2018 34.51 34.80 33.03 33.63 99,800 -0.64(-1.87%)
Oct 11, 2018 33.78 35.04 30.42 34.27 139,158 +0.20(+0.59%)
Oct 10, 2018 35.50 36.33 33.40 34.07 179,356 -1.21(-3.43%)
Oct 09, 2018 31.93 36.00 31.93 35.28 353,618 +3.11(+9.67%)
Oct 08, 2018 32.02 33.49 30.47 32.17 347,096 -1.18(-3.54%)
Oct 05, 2018 31.77 33.65 30.01 33.35 307,400 +1.76(+5.57%)
Oct 04, 2018 38.38 38.97 29.34 31.59 571,982 -6.90(-17.93%)
Oct 03, 2018 42.52 42.52 37.32 38.49 192,450 -3.76(-8.90%)
Oct 02, 2018 41.35 42.65 41.30 42.25 159,716 +0.93(+2.25%)
Oct 01, 2018 45.21 45.40 40.00 41.32 333,702 -3.67(-8.16%)
Sep 28, 2018 45.38 45.88 44.48 44.99 115,800 -0.58(-1.27%)
Sep 27, 2018 46.41 46.79 44.67 45.57 99,590 -0.64(-1.38%)
Sep 26, 2018 46.85 47.09 46.05 46.21 69,479 -0.33(-0.71%)
Sep 25, 2018 47.04 47.59 46.33 46.54 126,565 -0.19(-0.41%)
Sep 24, 2018 47.13 47.82 46.11 46.73 174,834 -0.91(-1.91%)
Sep 21, 2018 45.34 48.68 44.22 47.64 1,365,400 +2.60(+5.77%)
Sep 20, 2018 45.51 45.99 43.87 45.04 241,378 -0.24(-0.53%)
Sep 19, 2018 44.90 46.46 44.79 45.28 206,417 +0.38(+0.85%)
Sep 18, 2018 44.67 45.80 44.06 44.90 76,463 +0.91(+2.07%)
Sep 17, 2018 44.39 44.82 43.00 43.99 107,758 -0.44(-0.99%)
Sep 14, 2018 44.40 45.10 43.34 44.43 81,000 -0.06(-0.13%)
Sep 13, 2018 44.80 46.20 43.63 44.49 75,103 +0.02(+0.04%)
Sep 12, 2018 43.03 44.83 42.01 44.47 92,847 +1.70(+3.97%)
Sep 11, 2018 42.65 43.49 41.22 42.77 139,278 -0.18(-0.42%)
Sep 10, 2018 47.50 47.56 41.10 42.95 289,692 -3.65(-7.83%)
Sep 07, 2018 43.02 49.10 41.81 46.60 197,800 +3.60(+8.37%)
Sep 06, 2018 42.38 43.47 41.84 43.00 121,502 +0.77(+1.82%)
Sep 05, 2018 40.00 42.70 39.33 42.23 83,274 +2.30(+5.76%)
Sep 04, 2018 38.56 42.83 38.52 39.93 203,411 +1.09(+2.81%)
Aug 31, 2018 38.84 38.84 38.84 0 +0.38(+0.99%)
Aug 30, 2018 38.40 40.35 38.25 38.46 40,136 -1.63(-4.07%)
Aug 29, 2018 40.00 40.90 39.38 40.09 27,486 +0.02(+0.05%)
Aug 28, 2018 38.68 40.31 38.07 40.07 81,969 +1.16(+2.98%)
Aug 27, 2018 38.75 39.53 37.62 38.91 26,198 +0.00(+0.00%)
Aug 24, 2018 39.00 39.08 37.53 38.91 60,800 -0.09(-0.23%)
Aug 23, 2018 39.07 39.55 38.47 39.00 65,120 -0.24(-0.61%)
Aug 22, 2018 39.12 39.68 38.63 39.24 120,165 -0.31(-0.78%)
Aug 21, 2018 40.20 41.33 38.98 39.55 90,248 -0.83(-2.06%)
Aug 20, 2018 38.63 41.75 38.50 40.38 85,497 +1.47(+3.78%)
Aug 17, 2018 38.91 39.80 38.03 38.91 66,700 +0.10(+0.26%)
Aug 16, 2018 38.07 39.46 37.53 38.81 280,869 +1.01(+2.67%)
Aug 15, 2018 41.91 41.91 37.28 37.80 452,419 -2.27(-5.67%)
Aug 14, 2018 39.31 41.00 39.31 40.07 73,931 +0.76(+1.93%)
Aug 13, 2018 38.54 41.05 37.31 39.31 155,588 +0.39(+1.00%)
Aug 10, 2018 36.71 40.33 36.71 38.92 407,900 +1.65(+4.43%)
Aug 09, 2018 37.06 40.91 36.78 37.27 420,478 +0.49(+1.33%)
Aug 08, 2018 39.60 39.85 36.33 36.78 260,259 -3.07(-7.70%)
Aug 07, 2018 40.13 41.00 39.60 39.85 160,518 +0.16(+0.40%)
Aug 06, 2018 41.25 42.45 38.26 39.69 271,623 -1.33(-3.24%)
Aug 03, 2018 41.03 42.84 40.61 41.02 101,500 -0.34(-0.82%)
Aug 02, 2018 41.01 42.94 40.02 41.36 195,015 +0.41(+1.00%)
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.