Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.13 31.13 31.13 0 +0.60(+1.96%)
Mar 28, 2018 30.53 30.90 30.37 30.53 3,397,141 +0.08(+0.27%)
Mar 27, 2018 30.42 30.93 30.24 30.45 2,796,437 +0.15(+0.48%)
Mar 26, 2018 29.75 30.39 29.71 30.30 2,409,764 +0.78(+2.64%)
Mar 23, 2018 29.65 30.05 29.45 29.52 5,125,349 -0.14(-0.46%)
Mar 22, 2018 29.67 30.09 29.41 29.66 2,675,825 -0.08(-0.27%)
Mar 21, 2018 30.05 30.25 29.67 29.74 3,721,665 -0.70(-2.29%)
Mar 20, 2018 30.53 30.80 30.35 30.44 2,138,830 -0.13(-0.42%)
Mar 19, 2018 30.39 30.88 30.25 30.57 2,178,346 +0.18(+0.60%)
Mar 16, 2018 30.29 30.49 30.25 30.39 4,308,418 +0.18(+0.60%)
Mar 15, 2018 30.56 30.83 30.14 30.20 2,204,115 -0.38(-1.25%)
Mar 14, 2018 30.91 31.29 30.53 30.59 2,538,883 -0.28(-0.91%)
Mar 13, 2018 30.76 30.92 30.58 30.87 2,310,012 +0.30(+0.98%)
Mar 12, 2018 30.66 30.85 30.54 30.57 2,372,878 -0.05(-0.18%)
Mar 09, 2018 30.60 30.72 30.35 30.62 2,523,199 +0.24(+0.78%)
Mar 08, 2018 30.10 30.40 29.96 30.39 1,520,326 +0.30(+0.99%)
Mar 07, 2018 30.13 29.79 30.09 2,793,363 -0.24(-0.78%)
Mar 06, 2018 29.81 30.43 29.44 30.32 4,130,465 +0.51(+1.70%)
Mar 05, 2018 29.51 30.06 29.51 29.81 2,510,708 +0.20(+0.67%)
Mar 02, 2018 29.28 29.73 29.28 29.61 1,968,767 +0.26(+0.90%)
Mar 01, 2018 29.40 29.63 29.02 29.35 3,100,174 -0.09(-0.31%)
Feb 28, 2018 29.92 29.93 29.44 29.44 3,302,287 -0.26(-0.89%)
Feb 27, 2018 29.98 30.25 29.70 29.71 2,529,105 -0.29(-0.97%)
Feb 26, 2018 29.66 30.02 29.27 30.00 2,707,628 +0.39(+1.32%)
Feb 23, 2018 30.00 30.04 29.03 29.61 4,352,313 -0.33(-1.09%)
Feb 22, 2018 29.93 6,129,180 +0.29(+0.98%)
Feb 21, 2018 30.69 30.85 29.63 29.64 5,412,615 -1.02(-3.31%)
Feb 20, 2018 30.98 31.12 30.51 30.66 2,853,372 -0.50(-1.60%)
Feb 16, 2018 31.16 31.16 31.16 0 +0.24(+0.79%)
Feb 15, 2018 31.02 31.02 30.00 30.91 3,064,818 +0.04(+0.12%)
Feb 14, 2018 30.30 30.93 30.00 30.88 3,095,300 +0.87(+2.90%)
Feb 13, 2018 29.96 30.10 29.65 30.00 1,447,542 +0.01(+0.03%)
Feb 12, 2018 29.92 30.22 29.71 30.00 2,626,362 +0.24(+0.79%)
Feb 09, 2018 29.52 30.00 28.87 29.76 4,553,067 +0.54(+1.86%)
Feb 08, 2018 29.93 29.93 29.22 29.22 3,983,269 -0.48(-1.62%)
Feb 07, 2018 29.67 30.39 29.57 29.70 3,631,654 +0.00(+0.00%)
Feb 06, 2018 28.94 29.81 28.86 29.70 5,332,638 -0.16(-0.55%)
Feb 05, 2018 30.49 30.59 29.66 29.86 3,234,410 -0.66(-2.17%)
Feb 02, 2018 30.81 31.09 30.51 30.52 2,391,316 -0.39(-1.26%)
Feb 01, 2018 30.94 31.20 30.55 30.91 2,586,107 -0.23(-0.73%)
Jan 31, 2018 31.56 31.56 30.87 31.14 5,240,405 -0.34(-1.07%)
Jan 30, 2018 31.37 31.67 31.30 31.47 2,150,871 +0.05(+0.17%)
Jan 29, 2018 31.47 31.62 31.28 31.42 2,076,566 -0.02(-0.06%)
Jan 26, 2018 31.36 31.47 31.20 31.44 1,515,453 +0.06(+0.20%)
Jan 25, 2018 31.26 31.66 31.22 31.37 2,481,067 +0.18(+0.58%)
Jan 24, 2018 31.78 31.78 31.18 31.19 2,023,852 -0.50(-1.57%)
Jan 23, 2018 31.75 31.83 31.55 31.69 1,546,749 +0.05(+0.17%)
Jan 22, 2018 31.66 31.88 31.43 31.64 1,791,806 +0.11(+0.35%)
Jan 19, 2018 31.19 31.55 31.10 31.53 2,878,855 +0.46(+1.49%)
Jan 18, 2018 31.26 31.44 30.84 31.07 6,301,207 -0.61(-1.92%)
Jan 17, 2018 31.70 31.95 31.56 31.67 2,699,944 +0.18(+0.58%)
Jan 16, 2018 31.49 31.70 31.30 31.49 3,693,878 +0.15(+0.49%)
Jan 12, 2018 31.34 31.34 31.34 0 +0.19(+0.61%)
Jan 11, 2018 32.05 32.06 31.09 31.15 3,660,551 -0.78(-2.45%)
Jan 10, 2018 32.68 32.68 31.91 31.93 4,092,166 -0.91(-2.77%)
Jan 09, 2018 32.79 32.90 32.70 32.84 3,000,788 -0.01(-0.03%)
Jan 08, 2018 32.76 32.91 32.60 32.85 3,050,899 +0.05(+0.17%)
Jan 05, 2018 32.90 32.99 32.60 32.80 3,264,074 -0.09(-0.27%)
Jan 04, 2018 32.48 32.91 32.37 32.89 6,289,896 +0.41(+1.25%)
Jan 03, 2018 32.75 32.78 32.19 32.48 3,294,922 -0.32(-0.99%)
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.