Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 34.17 34.56 33.75 34.42 1,706,466 +0.01(+0.02%)
Sep 27, 2018 34.82 34.82 34.35 34.41 1,801,857 -0.49(-1.41%)
Sep 26, 2018 34.98 35.38 34.83 34.90 1,692,229 -0.05(-0.14%)
Sep 25, 2018 35.42 35.65 34.80 34.95 2,703,744 -0.87(-2.43%)
Sep 24, 2018 36.07 36.20 35.41 35.82 3,770,203 -0.60(-1.63%)
Sep 21, 2018 37.10 37.31 36.30 36.41 6,987,576 -0.42(-1.14%)
Sep 20, 2018 36.47 37.79 36.45 36.83 3,471,520 +0.52(+1.44%)
Sep 19, 2018 34.92 37.06 34.92 36.31 6,025,751 +1.73(+5.00%)
Sep 18, 2018 34.98 35.62 33.88 34.58 6,909,732 -0.94(-2.65%)
Sep 17, 2018 36.08 36.24 35.49 35.52 2,627,171 -0.58(-1.60%)
Sep 14, 2018 35.73 36.33 35.66 36.10 1,958,539 +0.43(+1.22%)
Sep 13, 2018 35.48 35.92 35.44 35.66 1,634,593 +0.49(+1.40%)
Sep 12, 2018 34.65 35.30 34.46 35.17 1,510,767 +0.41(+1.18%)
Sep 11, 2018 35.45 35.45 34.61 34.76 2,323,127 -0.86(-2.42%)
Sep 10, 2018 35.43 36.00 35.36 35.62 2,428,664 +0.49(+1.40%)
Sep 07, 2018 35.46 35.71 34.89 35.13 2,561,129 -0.40(-1.13%)
Sep 06, 2018 35.65 35.91 35.37 35.54 2,210,007 -0.09(-0.25%)
Sep 05, 2018 35.20 35.75 34.84 35.62 1,819,315 +0.38(+1.07%)
Sep 04, 2018 35.23 35.25 34.78 35.25 2,464,477 +0.03(+0.09%)
Aug 31, 2018 35.21 35.21 35.21 0 -0.46(-1.29%)
Aug 30, 2018 36.20 36.25 35.61 35.67 1,950,538 -0.55(-1.53%)
Aug 29, 2018 37.07 37.19 36.21 36.23 1,952,173 -0.79(-2.14%)
Aug 28, 2018 37.15 37.22 36.74 37.02 2,070,522 +0.22(+0.61%)
Aug 27, 2018 35.78 37.05 35.70 36.79 2,937,963 +1.20(+3.38%)
Aug 24, 2018 35.44 35.59 35.18 35.59 2,111,034 +0.44(+1.25%)
Aug 23, 2018 35.46 35.46 34.92 35.15 2,345,311 -0.38(-1.06%)
Aug 22, 2018 36.23 36.45 35.32 35.53 2,804,428 -1.30(-3.53%)
Aug 21, 2018 36.79 37.21 36.63 36.83 3,772,998 +0.04(+0.11%)
Aug 20, 2018 36.41 36.94 36.35 36.79 1,728,497 +0.50(+1.37%)
Aug 17, 2018 35.53 36.37 35.50 36.29 1,628,412 +0.59(+1.66%)
Aug 16, 2018 35.50 35.95 35.50 35.70 1,792,010 +0.42(+1.18%)
Aug 15, 2018 35.34 35.38 34.93 35.28 1,791,319 -0.20(-0.56%)
Aug 14, 2018 35.28 35.59 34.98 35.48 2,162,593 +0.29(+0.82%)
Aug 13, 2018 35.25 35.42 34.96 35.19 2,148,762 -0.02(-0.07%)
Aug 10, 2018 35.70 35.83 34.84 35.22 1,639,268 -0.85(-2.36%)
Aug 09, 2018 36.54 36.57 35.94 36.07 1,861,725 -0.44(-1.21%)
Aug 08, 2018 36.87 36.95 35.99 36.51 2,276,687 -0.65(-1.75%)
Aug 07, 2018 36.67 37.30 36.64 37.16 2,137,479 +0.60(+1.64%)
Aug 06, 2018 36.15 36.68 36.09 36.55 1,754,038 +0.24(+0.66%)
Aug 03, 2018 35.97 36.34 35.84 36.31 1,394,588 +0.54(+1.50%)
Aug 02, 2018 35.15 35.82 34.77 35.78 1,536,332 +0.38(+1.06%)
Aug 01, 2018 36.64 36.75 35.10 35.40 3,045,181 -1.48(-4.02%)
Jul 31, 2018 36.66 37.05 36.55 36.88 3,204,283 +0.37(+1.01%)
Jul 30, 2018 36.82 37.15 36.44 36.51 3,242,570 -0.19(-0.52%)
Jul 27, 2018 35.93 36.95 35.76 36.71 2,097,933 +1.07(+2.99%)
Jul 26, 2018 35.30 36.69 34.83 35.64 4,086,724 +0.36(+1.02%)
Jul 25, 2018 34.98 35.73 33.86 35.28 4,223,825 -0.33(-0.92%)
Jul 24, 2018 36.03 36.62 35.43 35.61 2,869,585 -0.08(-0.22%)
Jul 23, 2018 35.46 35.83 35.20 35.69 3,855,138 +0.14(+0.41%)
Jul 20, 2018 35.62 35.93 35.06 35.54 2,199,273 -0.55(-1.51%)
Jul 19, 2018 36.54 36.83 36.04 36.09 1,734,814 -0.78(-2.11%)
Jul 18, 2018 36.75 37.42 36.61 36.87 2,290,884 +0.26(+0.72%)
Jul 17, 2018 35.82 36.75 35.77 36.60 1,588,385 +0.65(+1.81%)
Jul 16, 2018 36.09 36.19 35.85 35.95 1,932,660 -0.18(-0.49%)
Jul 13, 2018 35.70 36.27 35.57 36.13 1,413,821 +0.46(+1.30%)
Jul 12, 2018 36.03 36.19 35.46 35.66 1,691,912 -0.10(-0.27%)
Jul 11, 2018 36.51 36.62 35.73 35.76 1,732,992 -1.32(-3.57%)
Jul 10, 2018 37.00 37.20 36.78 37.08 1,557,716 +0.15(+0.41%)
Jul 09, 2018 36.07 36.97 36.06 36.93 2,532,247 +1.19(+3.34%)
Jul 06, 2018 35.54 35.87 35.30 35.74 2,262,674 +0.28(+0.79%)
Jul 05, 2018 35.14 35.95 35.14 35.46 3,324,607 +0.67(+1.91%)
Jul 03, 2018 34.79 34.79 34.79 0 -0.27(-0.78%)
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.