Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.89 38.89 38.28 38.53 10,273,694 -0.50(-1.28%)
Oct 30, 2018 39.39 39.39 38.63 39.03 7,172,011 +0.26(+0.68%)
Oct 29, 2018 38.31 38.94 38.31 38.76 7,960,757 +0.40(+1.05%)
Oct 26, 2018 38.72 38.88 38.02 38.36 10,654,214 -0.20(-0.52%)
Oct 25, 2018 38.88 38.90 38.25 38.56 7,010,942 -0.59(-1.50%)
Oct 24, 2018 38.58 39.45 38.33 39.15 6,834,750 +0.87(+2.27%)
Oct 23, 2018 38.31 38.52 37.99 38.28 5,192,582 +0.03(+0.07%)
Oct 22, 2018 38.45 38.67 38.16 38.25 5,304,471 -0.55(-1.43%)
Oct 19, 2018 38.02 39.04 37.94 38.81 7,369,477 +0.92(+2.44%)
Oct 18, 2018 37.82 38.09 37.64 37.88 5,065,211 +0.08(+0.21%)
Oct 17, 2018 38.22 38.31 37.66 37.80 5,774,631 -0.41(-1.08%)
Oct 16, 2018 37.82 38.36 37.72 38.22 7,074,050 +0.38(+1.00%)
Oct 15, 2018 37.78 38.30 37.66 37.84 6,345,035 +0.11(+0.28%)
Oct 12, 2018 37.65 37.91 37.32 37.73 7,813,317 +0.16(+0.42%)
Oct 11, 2018 38.42 38.50 37.37 37.58 8,272,818 -0.73(-1.91%)
Oct 10, 2018 38.62 39.12 38.30 38.31 8,068,778 -0.40(-1.04%)
Oct 09, 2018 38.57 39.01 38.37 38.71 6,279,753 +0.01(+0.02%)
Oct 08, 2018 38.67 38.88 38.23 38.70 6,452,166 +0.18(+0.46%)
Oct 05, 2018 38.02 38.66 37.94 38.53 3,896,196 +0.50(+1.32%)
Oct 04, 2018 37.83 38.10 37.43 38.02 7,300,463 +0.12(+0.32%)
Oct 03, 2018 38.65 38.75 37.58 37.90 6,112,551 -0.80(-2.07%)
Oct 02, 2018 38.30 38.87 38.25 38.70 5,506,608 +0.53(+1.38%)
Oct 01, 2018 38.22 38.29 37.99 38.17 5,283,310 -0.22(-0.57%)
Sep 28, 2018 37.75 38.45 37.67 38.39 8,164,136 +0.75(+1.99%)
Sep 27, 2018 37.14 37.77 37.11 37.65 6,407,343 +0.54(+1.45%)
Sep 26, 2018 37.54 37.67 37.10 37.11 7,118,085 -0.33(-0.89%)
Sep 25, 2018 38.07 38.07 37.32 37.44 6,389,298 -0.55(-1.44%)
Sep 24, 2018 38.33 38.43 37.96 37.99 5,118,905 -0.40(-1.03%)
Sep 21, 2018 38.08 38.57 37.92 38.38 10,780,213 +0.23(+0.60%)
Sep 20, 2018 37.96 38.31 37.74 38.16 6,903,083 +0.13(+0.35%)
Sep 19, 2018 38.93 38.94 37.77 38.02 11,328,289 -0.84(-2.17%)
Sep 18, 2018 38.99 39.11 38.71 38.87 5,059,107 -0.24(-0.61%)
Sep 17, 2018 39.03 39.18 38.84 39.11 3,385,951 +0.34(+0.88%)
Sep 14, 2018 38.99 39.01 38.55 38.76 5,995,312 -0.32(-0.81%)
Sep 13, 2018 38.79 39.09 38.57 39.08 5,094,314 +0.28(+0.73%)
Sep 12, 2018 38.91 39.10 38.75 38.80 5,305,603 -0.07(-0.18%)
Sep 11, 2018 38.95 39.11 38.67 38.87 6,055,774 -0.37(-0.94%)
Sep 10, 2018 38.93 39.44 38.84 39.24 5,780,430 +0.48(+1.25%)
Sep 07, 2018 38.79 39.08 38.57 38.75 5,404,093 -0.25(-0.65%)
Sep 06, 2018 39.09 39.20 38.85 39.01 7,171,157 +0.14(+0.36%)
Sep 05, 2018 38.73 39.03 38.68 38.87 7,996,058 +0.18(+0.48%)
Sep 04, 2018 38.77 38.81 38.56 38.68 3,557,572 +0.25(+0.64%)
Aug 31, 2018 38.44 38.44 38.44 0 -0.20(-0.52%)
Aug 30, 2018 38.60 38.81 38.47 38.64 3,261,789 +0.11(+0.27%)
Aug 29, 2018 38.55 38.64 38.32 38.53 3,473,512 +0.37(+0.97%)
Aug 28, 2018 38.27 38.34 38.05 38.16 5,187,713 -0.22(-0.57%)
Aug 27, 2018 38.80 38.85 38.18 38.38 3,096,161 -0.33(-0.86%)
Aug 24, 2018 38.62 38.76 38.34 38.72 3,837,404 +0.11(+0.30%)
Aug 23, 2018 38.62 38.89 38.50 38.60 3,841,000 -0.03(-0.07%)
Aug 22, 2018 38.87 38.87 38.37 38.63 3,434,467 -0.14(-0.36%)
Aug 21, 2018 38.97 39.01 38.53 38.77 4,990,044 -0.15(-0.38%)
Aug 20, 2018 38.95 39.12 38.77 38.92 7,275,787 -0.24(-0.61%)
Aug 17, 2018 38.96 39.62 38.90 39.16 9,420,490 +0.18(+0.45%)
Aug 16, 2018 38.36 39.08 38.31 38.98 9,400,475 +0.62(+1.60%)
Aug 15, 2018 38.20 38.67 38.15 38.37 6,673,494 +0.25(+0.65%)
Aug 14, 2018 37.87 38.27 37.81 38.12 4,945,553 +0.34(+0.90%)
Aug 13, 2018 37.66 37.83 37.52 37.78 5,079,830 +0.16(+0.42%)
Aug 10, 2018 37.92 38.16 37.56 37.63 5,116,089 -0.21(-0.55%)
Aug 09, 2018 37.40 37.89 37.29 37.83 5,249,323 +0.45(+1.21%)
Aug 08, 2018 37.25 37.44 37.08 37.38 3,930,529 +0.07(+0.19%)
Aug 07, 2018 37.22 37.48 36.86 37.31 7,027,853 +0.14(+0.38%)
Aug 06, 2018 37.02 37.32 36.96 37.17 4,544,252 +0.10(+0.28%)
Aug 03, 2018 36.95 37.20 36.76 37.07 5,072,185 +0.17(+0.47%)
Aug 02, 2018 36.78 37.41 36.60 36.89 5,831,686 +0.25(+0.69%)
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.