Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 34.40 34.79 33.98 34.65 1,695,100 +0.01(+0.02%)
Sep 27, 2018 35.05 35.05 34.58 34.64 1,789,856 -0.49(-1.41%)
Sep 26, 2018 35.22 35.61 35.06 35.13 1,680,958 -0.05(-0.14%)
Sep 25, 2018 35.66 35.89 35.04 35.18 2,685,736 -0.87(-2.43%)
Sep 24, 2018 36.31 36.45 35.64 36.06 3,745,092 -0.60(-1.64%)
Sep 21, 2018 37.35 37.56 36.55 36.66 6,941,035 -0.42(-1.14%)
Sep 20, 2018 36.71 38.04 36.69 37.08 3,448,398 +0.53(+1.44%)
Sep 19, 2018 35.15 37.31 35.15 36.55 5,985,616 +1.74(+5.00%)
Sep 18, 2018 35.22 35.86 34.11 34.81 6,863,710 -0.95(-2.65%)
Sep 17, 2018 36.33 36.48 35.73 35.76 2,609,673 -0.58(-1.60%)
Sep 14, 2018 35.97 36.58 35.90 36.34 1,945,495 +0.44(+1.22%)
Sep 13, 2018 35.72 36.16 35.68 35.90 1,623,706 +0.49(+1.40%)
Sep 12, 2018 34.88 35.54 34.69 35.41 1,500,705 +0.41(+1.18%)
Sep 11, 2018 35.69 35.69 34.85 35.00 2,307,654 -0.87(-2.42%)
Sep 10, 2018 35.67 36.24 35.60 35.86 2,412,488 +0.49(+1.40%)
Sep 07, 2018 35.70 35.95 35.13 35.37 2,544,071 -0.40(-1.13%)
Sep 06, 2018 35.89 36.15 35.60 35.77 2,195,288 -0.09(-0.25%)
Sep 05, 2018 35.43 35.99 35.07 35.86 1,807,197 +0.38(+1.07%)
Sep 04, 2018 35.47 35.49 35.01 35.48 2,448,063 +0.03(+0.09%)
Aug 31, 2018 35.45 35.45 35.45 0 -0.48(-1.33%)
Aug 30, 2018 36.46 36.51 35.86 35.93 1,936,658 -0.56(-1.53%)
Aug 29, 2018 37.33 37.45 36.47 36.49 1,938,282 -0.80(-2.14%)
Aug 28, 2018 37.41 37.49 37.01 37.28 2,055,788 +0.23(+0.61%)
Aug 27, 2018 36.04 37.32 35.95 37.06 2,917,056 +1.21(+3.38%)
Aug 24, 2018 35.69 35.85 35.43 35.85 2,096,012 +0.44(+1.25%)
Aug 23, 2018 35.72 35.72 35.17 35.40 2,328,622 -0.38(-1.06%)
Aug 22, 2018 36.49 36.71 35.57 35.78 2,784,472 -1.31(-3.53%)
Aug 21, 2018 37.05 37.48 36.90 37.09 3,746,149 +0.04(+0.11%)
Aug 20, 2018 36.67 37.20 36.61 37.05 1,716,197 +0.50(+1.37%)
Aug 17, 2018 35.78 36.63 35.76 36.55 1,616,825 +0.60(+1.66%)
Aug 16, 2018 35.76 36.20 35.76 35.95 1,779,258 +0.42(+1.18%)
Aug 15, 2018 35.60 35.63 35.18 35.53 1,778,571 -0.20(-0.56%)
Aug 14, 2018 35.53 35.85 35.23 35.73 2,147,204 +0.29(+0.82%)
Aug 13, 2018 35.50 35.68 35.21 35.44 2,133,471 -0.02(-0.07%)
Aug 10, 2018 35.96 36.08 35.09 35.47 1,627,603 -0.86(-2.36%)
Aug 09, 2018 36.80 36.83 36.19 36.32 1,848,477 -0.44(-1.21%)
Aug 08, 2018 37.13 37.22 36.25 36.77 2,260,486 -0.65(-1.75%)
Aug 07, 2018 36.93 37.57 36.91 37.42 2,122,269 +0.61(+1.64%)
Aug 06, 2018 36.41 36.95 36.35 36.82 1,741,556 +0.24(+0.66%)
Aug 03, 2018 36.23 36.60 36.10 36.57 1,384,664 +0.54(+1.50%)
Aug 02, 2018 35.40 36.07 35.02 36.03 1,525,400 +0.38(+1.06%)
Aug 01, 2018 36.91 37.02 35.35 35.65 3,023,512 -1.49(-4.02%)
Jul 31, 2018 36.92 37.32 36.81 37.15 3,181,482 +0.37(+1.01%)
Jul 30, 2018 37.08 37.41 36.70 36.78 3,219,496 -0.19(-0.52%)
Jul 27, 2018 36.19 37.21 36.02 36.97 2,083,004 +1.07(+2.99%)
Jul 26, 2018 35.55 36.95 35.08 35.90 4,057,643 +0.36(+1.02%)
Jul 25, 2018 35.23 35.98 34.10 35.53 4,193,768 -0.33(-0.92%)
Jul 24, 2018 36.28 36.88 35.68 35.86 2,849,165 -0.08(-0.22%)
Jul 23, 2018 35.72 36.09 35.45 35.94 3,827,705 +0.15(+0.41%)
Jul 20, 2018 35.87 36.19 35.31 35.80 2,183,623 -0.55(-1.51%)
Jul 19, 2018 36.80 37.10 36.30 36.35 1,722,469 -0.78(-2.11%)
Jul 18, 2018 37.01 37.69 36.87 37.13 2,274,582 +0.27(+0.72%)
Jul 17, 2018 36.07 37.01 36.03 36.86 1,577,082 +0.65(+1.81%)
Jul 16, 2018 36.35 36.45 36.11 36.21 1,918,907 -0.18(-0.49%)
Jul 13, 2018 35.95 36.53 35.82 36.39 1,403,761 +0.47(+1.30%)
Jul 12, 2018 36.28 36.45 35.71 35.92 1,679,872 -0.10(-0.27%)
Jul 11, 2018 36.78 36.88 35.98 36.02 1,720,660 -1.33(-3.57%)
Jul 10, 2018 37.27 37.46 37.04 37.35 1,546,631 +0.15(+0.41%)
Jul 09, 2018 36.33 37.23 36.32 37.20 2,514,228 +1.20(+3.34%)
Jul 06, 2018 35.80 36.12 35.55 35.99 2,246,572 +0.28(+0.79%)
Jul 05, 2018 35.40 36.21 35.40 35.71 3,300,949 +0.67(+1.91%)
Jul 03, 2018 35.04 35.04 35.04 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.