Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.25 29.28 28.41 28.46 22,719,600 -0.96(-3.26%)
Sep 27, 2018 29.06 29.69 28.88 29.42 14,826,381 +0.41(+1.41%)
Sep 26, 2018 29.20 29.45 28.80 29.01 12,737,830 -0.10(-0.34%)
Sep 25, 2018 28.75 29.24 28.44 29.11 16,127,356 +0.51(+1.78%)
Sep 24, 2018 28.33 29.11 27.93 28.60 20,237,984 +0.10(+0.35%)
Sep 21, 2018 29.86 29.95 28.49 28.50 43,122,500 -1.35(-4.52%)
Sep 20, 2018 29.70 30.02 29.24 29.85 15,376,147 +0.33(+1.12%)
Sep 19, 2018 29.15 29.56 28.82 29.52 16,019,727 +0.30(+1.03%)
Sep 18, 2018 28.84 29.63 28.75 29.22 15,851,966 +0.36(+1.25%)
Sep 17, 2018 29.05 29.28 28.43 28.86 30,567,072 -1.26(-4.18%)
Sep 14, 2018 30.45 30.77 30.06 30.12 13,474,700 -0.27(-0.89%)
Sep 13, 2018 30.10 30.57 29.86 30.39 18,499,920 +0.64(+2.15%)
Sep 12, 2018 30.61 30.83 29.25 29.75 29,832,850 -1.14(-3.69%)
Sep 11, 2018 30.44 31.44 30.35 30.89 15,992,519 +0.35(+1.15%)
Sep 10, 2018 30.50 30.60 29.95 30.54 17,787,680 +0.05(+0.16%)
Sep 07, 2018 30.31 31.39 29.82 30.49 31,484,100 -0.32(-1.04%)
Sep 06, 2018 32.86 32.95 30.62 30.81 36,013,276 -1.92(-5.87%)
Sep 05, 2018 34.65 34.70 32.51 32.73 36,020,080 -2.11(-6.06%)
Sep 04, 2018 34.75 35.13 34.48 34.84 13,554,647 -0.34(-0.97%)
Aug 31, 2018 35.18 35.18 35.18 0 -0.46(-1.29%)
Aug 30, 2018 35.27 36.15 35.21 35.64 19,212,898 +0.29(+0.82%)
Aug 29, 2018 35.41 35.60 34.81 35.35 17,710,260 -0.14(-0.39%)
Aug 28, 2018 35.98 36.04 34.89 35.49 22,273,814 -0.40(-1.11%)
Aug 27, 2018 34.66 36.00 34.48 35.89 28,288,820 +1.61(+4.70%)
Aug 24, 2018 34.00 34.49 33.93 34.28 15,214,000 +0.40(+1.18%)
Aug 23, 2018 33.90 34.74 33.72 33.88 25,736,352 +0.07(+0.21%)
Aug 22, 2018 33.45 34.17 33.35 33.81 18,558,140 +0.12(+0.36%)
Aug 21, 2018 32.75 34.14 32.60 33.69 29,553,180 +1.09(+3.34%)
Aug 20, 2018 32.79 32.94 32.20 32.60 16,522,511 -0.13(-0.40%)
Aug 17, 2018 32.74 33.09 32.34 32.73 14,874,500 -0.10(-0.30%)
Aug 16, 2018 32.70 33.15 32.42 32.83 20,849,412 +0.45(+1.39%)
Aug 15, 2018 32.81 33.23 31.95 32.38 26,410,622 -0.81(-2.44%)
Aug 14, 2018 33.40 33.43 32.51 33.19 26,422,336 +0.39(+1.19%)
Aug 13, 2018 32.04 33.62 32.02 32.80 44,183,496 +0.79(+2.47%)
Aug 10, 2018 31.65 32.25 31.47 32.01 16,073,800 +0.05(+0.16%)
Aug 09, 2018 31.85 32.38 31.61 31.96 17,644,444 +0.12(+0.38%)
Aug 08, 2018 32.75 32.78 31.81 31.84 22,511,204 -0.83(-2.54%)
Aug 07, 2018 33.10 33.61 32.55 32.67 24,616,272 -0.31(-0.94%)
Aug 06, 2018 31.82 33.04 31.45 32.98 27,509,192 +1.02(+3.19%)
Aug 03, 2018 32.58 32.99 31.80 31.96 26,316,900 -0.86(-2.62%)
Aug 02, 2018 31.58 32.87 31.34 32.82 27,049,172 +0.91(+2.85%)
Aug 01, 2018 32.25 32.59 31.46 31.91 33,214,234 +0.04(+0.13%)
Jul 31, 2018 31.95 32.48 31.07 31.87 64,357,200 +0.49(+1.56%)
Jul 30, 2018 34.17 34.26 31.07 31.38 77,795,456 -2.74(-8.03%)
Jul 27, 2018 37.25 37.47 33.90 34.12 122,856,704 -8.82(-20.54%)
Jul 26, 2018 42.87 43.41 42.14 42.94 29,838,176 -1.28(-2.89%)
Jul 25, 2018 42.35 44.39 42.35 44.22 25,283,324 +2.05(+4.86%)
Jul 24, 2018 43.77 43.80 41.59 42.17 22,407,044 -1.14(-2.63%)
Jul 23, 2018 43.45 43.85 42.40 43.31 15,235,692 -0.11(-0.25%)
Jul 20, 2018 43.50 44.11 43.23 43.42 10,445,469 -0.02(-0.05%)
Jul 19, 2018 43.27 43.87 43.15 43.44 13,358,728 +0.10(+0.23%)
Jul 18, 2018 44.19 44.74 42.74 43.34 26,530,032 -1.37(-3.06%)
Jul 17, 2018 43.59 45.26 43.15 44.71 20,115,276 +0.45(+1.02%)
Jul 16, 2018 44.30 44.73 43.91 44.26 12,982,119 -0.23(-0.52%)
Jul 13, 2018 45.28 45.28 43.95 44.49 16,453,000 -0.77(-1.70%)
Jul 12, 2018 44.80 45.34 44.36 45.26 27,050,382 +1.39(+3.17%)
Jul 11, 2018 42.63 44.10 42.22 43.87 35,078,144 +0.12(+0.27%)
Jul 10, 2018 44.20 45.26 43.64 43.75 38,322,936 -0.39(-0.88%)
Jul 09, 2018 46.74 46.90 42.08 44.14 107,554,504 -2.51(-5.38%)
Jul 06, 2018 44.91 46.75 44.61 46.65 23,740,652 +1.59(+3.53%)
Jul 05, 2018 45.11 43.55 45.06 16,156,382 +1.17(+2.67%)
Jul 03, 2018 43.89 43.89 43.89 0 -1.09(-2.42%)
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.