Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 34.60 35.02 34.33 34.73 4,403,500 +0.14(+0.40%)
Sep 27, 2018 34.88 35.06 34.46 34.59 3,727,045 -0.30(-0.86%)
Sep 26, 2018 34.56 35.13 34.08 34.89 8,757,488 +0.51(+1.48%)
Sep 25, 2018 34.97 35.12 34.05 34.38 5,149,496 -0.37(-1.06%)
Sep 24, 2018 35.70 36.03 34.74 34.75 6,153,043 -0.94(-2.63%)
Sep 21, 2018 35.39 36.05 35.27 35.69 9,012,000 +0.51(+1.45%)
Sep 20, 2018 35.58 35.63 34.60 35.18 6,708,943 -0.37(-1.04%)
Sep 19, 2018 35.60 35.90 35.34 35.55 3,911,904 +0.02(+0.06%)
Sep 18, 2018 35.22 35.73 35.21 35.53 3,432,592 +0.37(+1.05%)
Sep 17, 2018 36.20 36.22 35.09 35.16 5,910,668 -1.11(-3.06%)
Sep 14, 2018 35.74 36.38 35.02 36.27 6,351,900 +0.53(+1.48%)
Sep 13, 2018 36.06 36.44 35.64 35.74 5,245,005 -0.65(-1.79%)
Sep 12, 2018 36.68 37.23 36.13 36.39 6,277,074 +0.00(+0.00%)
Sep 11, 2018 35.91 36.40 35.65 36.39 4,585,779 +0.41(+1.14%)
Sep 10, 2018 35.67 36.26 35.54 35.98 5,084,094 +0.47(+1.32%)
Sep 07, 2018 35.39 36.02 35.05 35.51 5,704,600 +0.15(+0.42%)
Sep 06, 2018 36.05 36.34 35.33 35.36 6,942,837 -0.44(-1.23%)
Sep 05, 2018 36.02 36.39 35.39 35.80 9,511,450 -0.59(-1.62%)
Sep 04, 2018 35.86 36.79 35.79 36.39 8,832,476 -0.16(-0.44%)
Aug 31, 2018 36.55 36.55 36.55 0 +0.58(+1.61%)
Aug 30, 2018 35.92 36.21 35.75 35.97 4,199,396 -0.24(-0.66%)
Aug 29, 2018 36.11 36.29 35.11 36.21 8,455,663 -0.13(-0.36%)
Aug 28, 2018 36.30 36.70 36.05 36.34 7,705,567 +0.06(+0.17%)
Aug 27, 2018 36.55 36.94 36.19 36.28 5,845,644 -0.23(-0.63%)
Aug 24, 2018 37.95 37.95 36.39 36.51 9,198,400 -1.62(-4.25%)
Aug 23, 2018 37.54 38.35 37.29 38.13 5,942,606 +0.58(+1.54%)
Aug 22, 2018 38.34 39.00 37.51 37.55 7,496,824 -0.69(-1.80%)
Aug 21, 2018 38.29 38.89 37.05 38.24 11,032,716 +0.03(+0.08%)
Aug 20, 2018 36.09 38.24 36.09 38.21 12,923,141 +2.18(+6.05%)
Aug 17, 2018 35.89 36.26 35.58 36.03 11,336,800 +0.22(+0.61%)
Aug 16, 2018 35.52 35.94 34.70 35.81 18,472,924 +0.66(+1.88%)
Aug 15, 2018 38.92 39.30 35.12 35.15 45,104,160 -6.67(-15.95%)
Aug 14, 2018 40.54 41.99 40.29 41.82 17,115,752 +1.74(+4.34%)
Aug 13, 2018 40.25 40.35 39.51 40.08 5,909,457 +0.11(+0.28%)
Aug 10, 2018 40.18 40.70 39.88 39.97 5,692,800 -0.59(-1.45%)
Aug 09, 2018 40.01 40.79 40.00 40.56 6,022,950 +0.67(+1.68%)
Aug 08, 2018 39.40 39.98 39.40 39.89 4,369,031 +0.42(+1.06%)
Aug 07, 2018 39.08 39.54 38.79 39.47 5,243,922 +0.69(+1.78%)
Aug 06, 2018 38.91 38.97 38.30 38.78 4,027,026 -0.17(-0.44%)
Aug 03, 2018 38.83 39.45 38.64 38.95 4,856,000 +0.22(+0.57%)
Aug 02, 2018 38.16 38.83 37.82 38.73 5,894,804 +0.79(+2.08%)
Aug 01, 2018 39.41 39.74 37.84 37.94 7,792,814 -1.79(-4.51%)
Jul 31, 2018 40.43 40.55 39.65 39.73 6,141,059 -0.54(-1.34%)
Jul 30, 2018 39.49 40.30 39.46 40.27 5,449,749 +0.79(+2.00%)
Jul 27, 2018 39.59 39.98 39.20 39.48 4,616,800 +0.00(+0.00%)
Jul 26, 2018 40.94 39.42 39.48 4,871,035 -0.69(-1.72%)
Jul 25, 2018 39.33 40.19 39.18 40.17 8,351,705 +0.81(+2.06%)
Jul 24, 2018 39.46 39.50 38.91 39.36 6,053,091 -0.05(-0.13%)
Jul 23, 2018 38.59 39.69 38.44 39.41 6,883,576 +0.76(+1.97%)
Jul 20, 2018 38.64 39.22 38.29 38.65 9,499,660 -0.31(-0.80%)
Jul 19, 2018 37.79 39.07 37.77 38.96 9,552,607 +1.26(+3.34%)
Jul 18, 2018 37.17 37.71 36.85 37.70 4,491,115 +0.63(+1.70%)
Jul 17, 2018 36.78 37.36 36.64 37.07 5,874,297 +0.08(+0.22%)
Jul 16, 2018 36.57 37.29 35.93 36.99 7,188,443 +0.60(+1.65%)
Jul 13, 2018 36.05 36.87 35.95 36.39 6,018,385 +0.27(+0.75%)
Jul 12, 2018 36.39 36.45 35.31 36.12 8,728,067 -0.32(-0.88%)
Jul 11, 2018 36.52 36.58 35.80 36.44 4,536,295 -0.28(-0.76%)
Jul 10, 2018 36.31 37.25 36.30 36.72 6,800,308 +0.26(+0.71%)
Jul 09, 2018 37.19 37.42 36.20 36.46 5,836,550 -0.43(-1.17%)
Jul 06, 2018 36.70 37.36 36.38 36.89 4,197,553 +0.00(+0.00%)
Jul 05, 2018 37.48 37.48 36.47 36.89 4,213,154 -0.24(-0.65%)
Jul 03, 2018 37.13 37.13 37.13 0 +0.59(+1.61%)
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.