Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 36.80 36.82 36.40 36.64 6,260,505 -0.44(-1.18%)
Jul 31, 2018 36.60 37.09 36.40 37.08 9,735,773 +0.61(+1.67%)
Jul 30, 2018 36.78 36.86 36.33 36.46 3,920,768 -0.35(-0.95%)
Jul 27, 2018 36.90 37.15 36.67 36.81 3,452,222 -0.06(-0.17%)
Jul 26, 2018 36.72 36.89 36.60 36.87 6,533,785 +0.34(+0.93%)
Jul 25, 2018 36.31 36.85 36.29 36.53 6,359,218 +0.20(+0.55%)
Jul 24, 2018 36.20 36.39 35.75 36.33 5,921,644 +0.03(+0.10%)
Jul 23, 2018 36.79 36.80 36.17 36.30 4,854,543 -0.38(-1.05%)
Jul 20, 2018 36.68 36.86 36.44 36.68 6,737,320 -0.17(-0.45%)
Jul 19, 2018 36.64 37.05 36.63 36.85 6,990,248 +0.28(+0.76%)
Jul 18, 2018 36.60 36.66 36.29 36.57 5,609,710 +0.00(+0.00%)
Jul 17, 2018 36.81 36.93 36.54 36.57 8,872,793 -0.20(-0.55%)
Jul 16, 2018 36.88 36.99 36.60 36.77 6,216,692 -0.21(-0.57%)
Jul 13, 2018 37.05 37.10 36.67 36.98 5,469,429 +0.03(+0.09%)
Jul 12, 2018 37.07 37.16 36.60 36.94 6,959,627 -0.09(-0.24%)
Jul 11, 2018 36.88 37.16 35.94 37.03 6,383,272 +0.24(+0.66%)
Jul 10, 2018 36.20 36.96 36.17 36.79 6,086,458 +0.28(+0.76%)
Jul 09, 2018 37.65 37.69 36.36 36.51 6,821,472 -1.08(-2.88%)
Jul 06, 2018 37.43 37.67 37.32 37.59 4,274,649 +0.15(+0.40%)
Jul 05, 2018 37.42 37.50 37.20 37.44 4,720,936 +0.10(+0.26%)
Jul 03, 2018 37.35 37.35 37.35 0 -0.08(-0.21%)
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.