Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 34.17 34.57 33.75 34.42 1,706,234 +0.01(+0.02%)
Sep 27, 2018 34.82 34.82 34.36 34.41 1,801,612 -0.49(-1.41%)
Sep 26, 2018 34.99 35.38 34.83 34.91 1,691,999 -0.05(-0.14%)
Sep 25, 2018 35.43 35.65 34.81 34.95 2,703,376 -0.87(-2.43%)
Sep 24, 2018 36.07 36.21 35.41 35.82 3,769,690 -0.60(-1.63%)
Sep 21, 2018 37.11 37.31 36.31 36.42 6,986,624 -0.42(-1.14%)
Sep 20, 2018 36.47 37.79 36.45 36.84 3,471,047 +0.52(+1.44%)
Sep 19, 2018 34.92 37.07 34.92 36.31 6,024,930 +1.73(+5.00%)
Sep 18, 2018 34.99 35.62 33.88 34.58 6,908,792 -0.94(-2.65%)
Sep 17, 2018 36.09 36.24 35.49 35.52 2,626,814 -0.58(-1.60%)
Sep 14, 2018 35.73 36.34 35.67 36.10 1,958,273 +0.43(+1.22%)
Sep 13, 2018 35.48 35.93 35.44 35.67 1,634,370 +0.49(+1.40%)
Sep 12, 2018 34.66 35.31 34.46 35.18 1,510,562 +0.41(+1.18%)
Sep 11, 2018 35.45 35.45 34.62 34.77 2,322,811 -0.86(-2.42%)
Sep 10, 2018 35.44 36.01 35.36 35.63 2,428,333 +0.49(+1.40%)
Sep 07, 2018 35.47 35.72 34.90 35.14 2,560,780 -0.40(-1.13%)
Sep 06, 2018 35.65 35.92 35.37 35.54 2,209,707 -0.09(-0.25%)
Sep 05, 2018 35.20 35.76 34.84 35.63 1,819,067 +0.38(+1.07%)
Sep 04, 2018 35.24 35.26 34.78 35.25 2,464,142 +0.03(+0.09%)
Aug 31, 2018 35.22 35.22 35.22 0 -0.46(-1.29%)
Aug 30, 2018 36.21 36.25 35.61 35.68 1,950,272 -0.55(-1.53%)
Aug 29, 2018 37.07 37.19 36.21 36.23 1,951,908 -0.79(-2.14%)
Aug 28, 2018 37.15 37.22 36.75 37.02 2,070,240 +0.22(+0.61%)
Aug 27, 2018 35.79 37.06 35.70 36.80 2,937,563 +1.20(+3.38%)
Aug 24, 2018 35.45 35.60 35.18 35.60 2,110,747 +0.44(+1.25%)
Aug 23, 2018 35.47 35.47 34.92 35.16 2,344,992 -0.38(-1.06%)
Aug 22, 2018 36.24 36.46 35.32 35.53 2,804,047 -1.30(-3.53%)
Aug 21, 2018 36.79 37.22 36.64 36.83 3,772,484 +0.04(+0.11%)
Aug 20, 2018 36.42 36.94 36.36 36.79 1,728,261 +0.50(+1.37%)
Aug 17, 2018 35.53 36.38 35.51 36.29 1,628,191 +0.59(+1.66%)
Aug 16, 2018 35.51 35.95 35.51 35.70 1,791,766 +0.42(+1.18%)
Aug 15, 2018 35.35 35.38 34.93 35.28 1,791,075 -0.20(-0.56%)
Aug 14, 2018 35.28 35.60 34.98 35.49 2,162,299 +0.29(+0.82%)
Aug 13, 2018 35.25 35.43 34.96 35.20 2,148,470 -0.02(-0.07%)
Aug 10, 2018 35.71 35.83 34.84 35.22 1,639,045 -0.85(-2.36%)
Aug 09, 2018 36.54 36.58 35.94 36.07 1,861,472 -0.44(-1.21%)
Aug 08, 2018 36.87 36.96 36.00 36.51 2,276,377 -0.65(-1.75%)
Aug 07, 2018 36.67 37.30 36.65 37.16 2,137,188 +0.60(+1.64%)
Aug 06, 2018 36.16 36.69 36.09 36.56 1,753,799 +0.24(+0.66%)
Aug 03, 2018 35.97 36.34 35.85 36.32 1,394,398 +0.54(+1.50%)
Aug 02, 2018 35.16 35.82 34.77 35.78 1,536,123 +0.38(+1.06%)
Aug 01, 2018 36.65 36.76 35.10 35.41 3,044,767 -1.48(-4.02%)
Jul 31, 2018 36.66 37.06 36.55 36.89 3,203,847 +0.37(+1.01%)
Jul 30, 2018 36.82 37.15 36.44 36.52 3,242,129 -0.19(-0.52%)
Jul 27, 2018 35.93 36.95 35.77 36.71 2,097,648 +1.07(+2.99%)
Jul 26, 2018 35.30 36.70 34.84 35.65 4,086,168 +0.36(+1.02%)
Jul 25, 2018 34.98 35.73 33.87 35.28 4,223,250 -0.33(-0.92%)
Jul 24, 2018 36.03 36.62 35.43 35.61 2,869,194 -0.08(-0.22%)
Jul 23, 2018 35.47 35.84 35.20 35.69 3,854,613 +0.14(+0.41%)
Jul 20, 2018 35.62 35.93 35.07 35.55 2,198,973 -0.55(-1.51%)
Jul 19, 2018 36.54 36.84 36.05 36.09 1,734,578 -0.78(-2.11%)
Jul 18, 2018 36.75 37.42 36.62 36.87 2,290,572 +0.26(+0.72%)
Jul 17, 2018 35.82 36.76 35.77 36.61 1,588,169 +0.65(+1.81%)
Jul 16, 2018 36.09 36.19 35.86 35.96 1,932,397 -0.18(-0.49%)
Jul 13, 2018 35.70 36.27 35.57 36.13 1,413,629 +0.46(+1.30%)
Jul 12, 2018 36.03 36.20 35.46 35.67 1,691,682 -0.10(-0.27%)
Jul 11, 2018 36.52 36.62 35.73 35.77 1,732,756 -1.32(-3.57%)
Jul 10, 2018 37.01 37.20 36.78 37.09 1,557,504 +0.15(+0.41%)
Jul 09, 2018 36.08 36.97 36.06 36.94 2,531,902 +1.19(+3.34%)
Jul 06, 2018 35.55 35.87 35.30 35.74 2,262,366 +0.28(+0.79%)
Jul 05, 2018 35.15 35.96 35.15 35.46 3,324,155 +0.67(+1.91%)
Jul 03, 2018 34.80 34.80 34.80 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.