Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.42 29.42 29.42 0 +0.47(+1.62%)
Mar 28, 2018 29.02 29.07 28.95 28.95 937 -0.41(-1.40%)
Mar 27, 2018 29.36 29.36 29.36 29.36 132 +0.08(+0.28%)
Mar 26, 2018 29.28 29.28 29.28 29.28 330 -0.23(-0.78%)
Mar 23, 2018 29.47 29.51 29.47 29.51 1,570 -0.51(-1.70%)
Mar 22, 2018 29.93 30.02 29.93 30.02 516 -0.63(-2.05%)
Mar 21, 2018 30.48 30.65 30.48 30.65 954 +0.20(+0.65%)
Mar 20, 2018 30.75 30.75 30.45 30.45 1,309 +0.16(+0.53%)
Mar 19, 2018 30.20 30.29 30.20 30.29 435 -0.52(-1.67%)
Mar 16, 2018 30.76 30.81 30.73 30.81 652 +0.05(+0.15%)
Mar 15, 2018 30.76 30.76 30.76 30.76 400 +0.07(+0.23%)
Mar 14, 2018 31.23 31.23 31.23 30.69 754 -0.49(-1.59%)
Mar 12, 2018 31.18 31.18 31.18 32 +0.08(+0.25%)
Mar 09, 2018 31.05 31.11 31.05 31.11 2,315 +1.01(+3.34%)
Mar 07, 2018 30.10 30.10 30.10 118 -0.04(-0.13%)
Mar 06, 2018 30.05 30.14 30.00 30.14 2,750 +0.25(+0.84%)
Mar 05, 2018 29.75 29.89 29.74 29.89 2,003 +0.40(+1.36%)
Mar 02, 2018 29.49 29.49 29.49 29.49 606 +0.02(+0.07%)
Mar 01, 2018 29.64 29.79 29.36 29.47 12,351 -0.28(-0.94%)
Feb 28, 2018 30.35 30.35 29.71 29.75 12,283 -0.43(-1.43%)
Feb 27, 2018 30.35 30.35 30.18 30.18 1,705 -0.33(-1.08%)
Feb 26, 2018 30.47 30.56 30.47 30.51 7,091 +0.48(+1.61%)
Feb 22, 2018 30.03 30.03 30.03 121 -0.25(-0.83%)
Feb 21, 2018 30.28 30.28 30.28 30.28 201 +0.29(+0.97%)
Feb 20, 2018 30.11 30.23 29.99 29.99 2,278 -0.19(-0.63%)
Feb 16, 2018 30.18 30.18 30.18 0 -0.03(-0.10%)
Feb 15, 2018 30.21 30.21 30.21 30.21 175 +0.52(+1.75%)
Feb 14, 2018 29.69 29.69 29.69 29.69 106 +0.31(+1.05%)
Feb 13, 2018 29.38 29.38 29.38 29.38 266 -0.20(-0.67%)
Feb 12, 2018 29.20 29.58 29.20 29.58 845 +0.97(+3.39%)
Feb 09, 2018 28.78 28.78 28.61 28.61 2,914 -1.36(-4.54%)
Feb 07, 2018 29.97 29.97 29.97 24 +0.50(+1.70%)
Feb 06, 2018 29.53 29.53 29.47 29.47 2,245 -0.63(-2.09%)
Feb 05, 2018 30.61 30.67 30.10 30.10 1,374 -0.70(-2.27%)
Feb 02, 2018 30.80 31.23 31.23 30.80 673 -0.43(-1.36%)
Feb 01, 2018 31.37 31.37 31.14 31.23 731 +0.04(+0.11%)
Jan 31, 2018 31.30 31.30 31.19 31.19 400 +0.00(+0.00%)
Jan 30, 2018 31.21 31.21 31.13 31.19 983 -0.33(-1.05%)
Jan 29, 2018 32.04 32.04 31.52 31.52 1,247 +0.17(+0.54%)
Jan 25, 2018 31.35 31.35 31.35 250 -0.08(-0.25%)
Jan 24, 2018 31.60 31.60 31.29 31.43 1,917 +0.02(+0.05%)
Jan 23, 2018 31.26 31.45 31.26 31.41 1,305 +0.15(+0.50%)
Jan 22, 2018 31.21 31.26 31.17 31.26 1,527 +0.03(+0.10%)
Jan 19, 2018 31.18 31.25 31.16 31.23 3,192 +0.04(+0.14%)
Jan 18, 2018 31.36 31.36 31.09 31.19 6,350 +0.04(+0.12%)
Jan 17, 2018 30.98 31.15 30.98 31.15 1,832 +0.21(+0.68%)
Jan 16, 2018 31.38 31.38 30.94 30.94 2,884 -0.05(-0.18%)
Jan 12, 2018 31.00 31.00 31.00 0 +0.19(+0.60%)
Jan 11, 2018 30.56 30.81 30.56 30.81 2,433 +0.37(+1.22%)
Jan 10, 2018 30.50 30.50 30.39 30.44 15,289 -0.26(-0.85%)
Jan 09, 2018 30.95 30.95 30.69 30.70 4,506 -0.24(-0.76%)
Jan 08, 2018 30.77 30.94 30.77 30.94 630 +0.14(+0.44%)
Jan 05, 2018 30.75 30.81 30.74 30.80 7,989 +0.15(+0.49%)
Jan 04, 2018 30.53 30.68 30.53 30.65 14,230 +0.21(+0.70%)
Jan 03, 2018 30.35 30.45 30.35 30.44 2,490 +0.21(+0.68%)
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.