Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.49 39.74 39.34 39.49 2,184,448 -0.13(-0.32%)
Sep 27, 2018 39.39 39.86 39.35 39.61 2,088,228 +0.31(+0.78%)
Sep 26, 2018 38.95 40.21 38.54 39.31 3,560,476 +0.43(+1.09%)
Sep 25, 2018 38.87 39.25 38.55 38.88 2,188,386 +0.02(+0.04%)
Sep 24, 2018 38.87 39.03 38.47 38.86 2,539,517 -0.17(-0.43%)
Sep 21, 2018 39.41 39.61 39.01 39.03 5,907,407 -0.25(-0.64%)
Sep 20, 2018 39.79 39.82 39.23 39.28 2,507,023 -0.04(-0.10%)
Sep 19, 2018 39.35 39.71 39.09 39.32 2,254,231 +0.06(+0.16%)
Sep 18, 2018 38.74 39.34 38.36 39.26 3,321,691 +0.53(+1.38%)
Sep 17, 2018 39.61 39.77 38.29 38.73 2,328,104 -0.89(-2.24%)
Sep 14, 2018 38.78 39.89 38.74 39.61 3,798,713 +0.98(+2.54%)
Sep 13, 2018 38.53 38.94 38.34 38.63 2,385,955 +0.30(+0.78%)
Sep 12, 2018 38.79 39.10 37.95 38.33 3,833,519 -0.50(-1.28%)
Sep 11, 2018 38.48 39.26 38.39 38.83 4,010,363 +0.09(+0.24%)
Sep 10, 2018 36.90 38.77 36.74 38.74 4,884,856 +2.01(+5.48%)
Sep 07, 2018 36.61 37.31 36.34 36.72 2,439,758 -0.13(-0.36%)
Sep 06, 2018 36.92 37.29 36.83 36.85 2,456,970 +0.02(+0.07%)
Sep 05, 2018 36.87 37.06 36.00 36.83 2,476,253 -0.07(-0.19%)
Sep 04, 2018 36.66 36.98 36.49 36.90 2,092,877 +0.07(+0.18%)
Aug 31, 2018 36.83 36.83 36.83 0 -0.03(-0.08%)
Aug 30, 2018 37.16 37.30 36.74 36.86 1,403,528 -0.44(-1.17%)
Aug 29, 2018 36.74 37.41 35.80 37.30 2,781,680 +0.65(+1.78%)
Aug 28, 2018 37.27 37.36 36.54 36.65 1,780,517 -0.50(-1.35%)
Aug 27, 2018 36.66 37.56 36.64 37.15 2,372,709 +0.57(+1.57%)
Aug 24, 2018 36.36 36.78 36.25 36.57 2,447,565 +0.38(+1.05%)
Aug 23, 2018 36.38 36.77 36.03 36.19 3,692,868 -0.22(-0.60%)
Aug 22, 2018 36.56 36.84 36.27 36.41 2,014,864 -0.27(-0.74%)
Aug 21, 2018 35.93 36.81 35.93 36.68 3,049,151 +0.71(+1.97%)
Aug 20, 2018 35.14 36.25 35.14 35.97 3,124,764 +0.80(+2.26%)
Aug 17, 2018 35.25 35.38 34.91 35.18 1,865,816 -0.24(-0.68%)
Aug 16, 2018 34.96 35.74 34.72 35.42 2,315,069 +0.88(+2.53%)
Aug 15, 2018 35.00 35.10 33.99 34.54 3,930,104 -0.94(-2.66%)
Aug 14, 2018 35.67 35.82 35.43 35.49 4,814,908 -0.12(-0.35%)
Aug 13, 2018 36.08 36.18 35.53 35.61 1,542,521 -0.58(-1.60%)
Aug 10, 2018 36.21 36.49 35.56 36.19 1,838,348 -0.20(-0.55%)
Aug 09, 2018 35.87 36.67 35.86 36.39 4,931,879 +0.43(+1.20%)
Aug 08, 2018 36.20 36.29 35.78 35.96 1,810,987 -0.20(-0.56%)
Aug 07, 2018 35.92 36.31 35.63 36.16 6,155,459 +0.25(+0.68%)
Aug 06, 2018 34.96 35.94 34.71 35.92 3,986,266 +0.84(+2.39%)
Aug 03, 2018 34.94 35.11 34.47 35.08 3,065,455 +0.35(+1.01%)
Aug 02, 2018 33.30 35.14 33.30 34.73 6,639,542 +0.17(+0.50%)
Aug 01, 2018 34.49 34.89 34.05 34.56 3,475,779 +0.07(+0.20%)
Jul 31, 2018 33.20 34.78 33.20 34.49 3,226,674 +1.39(+4.19%)
Jul 30, 2018 34.08 34.41 32.79 33.10 5,634,661 -1.02(-2.99%)
Jul 27, 2018 34.42 34.52 33.69 34.12 3,080,202 -0.19(-0.56%)
Jul 26, 2018 34.87 34.93 34.10 34.32 5,731,312 -0.72(-2.05%)
Jul 25, 2018 34.39 35.08 34.24 35.03 3,112,383 +0.71(+2.07%)
Jul 24, 2018 36.05 36.17 33.87 34.33 5,545,872 -1.32(-3.70%)
Jul 23, 2018 35.25 35.81 34.90 35.64 2,462,484 +0.35(+1.00%)
Jul 20, 2018 34.95 35.48 34.83 35.29 2,935,117 +0.49(+1.41%)
Jul 19, 2018 34.76 35.16 34.52 34.80 2,034,234 -0.37(-1.04%)
Jul 18, 2018 34.65 35.25 34.54 35.17 2,599,588 +0.59(+1.71%)
Jul 17, 2018 34.17 34.63 34.17 34.58 2,780,063 +0.31(+0.91%)
Jul 16, 2018 35.60 35.78 33.86 34.26 3,641,117 -0.93(-2.63%)
Jul 13, 2018 35.16 35.58 35.00 35.19 1,909,470 +0.03(+0.10%)
Jul 12, 2018 34.64 35.26 34.52 35.16 2,760,081 +0.90(+2.61%)
Jul 11, 2018 34.95 35.56 34.19 34.26 3,610,847 -1.54(-4.29%)
Jul 10, 2018 36.29 36.54 35.41 35.80 2,845,062 -0.19(-0.52%)
Jul 09, 2018 35.22 36.13 35.18 35.98 3,307,581 +0.93(+2.64%)
Jul 06, 2018 34.59 35.23 34.36 35.06 2,758,430 +0.37(+1.08%)
Jul 05, 2018 34.62 34.77 34.03 34.68 6,640,511 +0.40(+1.16%)
Jul 03, 2018 34.28 34.28 34.28 0 -0.58(-1.68%)
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.