Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.10 31.91 30.62 30.74 4,374,461 -0.31(-0.99%)
Apr 27, 2018 31.40 31.51 30.88 31.05 4,045,965 -0.16(-0.51%)
Apr 26, 2018 31.37 31.46 30.98 31.21 3,322,959 -0.02(-0.06%)
Apr 25, 2018 30.68 31.29 30.42 31.22 3,097,817 +0.49(+1.60%)
Apr 24, 2018 30.85 31.28 30.56 30.73 5,018,105 +0.09(+0.29%)
Apr 23, 2018 30.29 31.02 30.23 30.64 3,609,522 +0.38(+1.25%)
Apr 20, 2018 31.62 31.62 30.13 30.26 6,068,011 -1.39(-4.39%)
Apr 19, 2018 31.67 31.84 31.09 31.66 5,985,870 -0.08(-0.25%)
Apr 18, 2018 32.11 32.42 31.72 31.74 2,951,113 -0.18(-0.55%)
Apr 17, 2018 32.22 32.55 31.89 31.91 3,696,278 -0.13(-0.41%)
Apr 16, 2018 32.11 32.35 31.42 32.04 3,854,764 +0.18(+0.58%)
Apr 13, 2018 31.86 32.49 31.64 31.86 5,802,195 +0.01(+0.03%)
Apr 12, 2018 33.00 33.02 31.56 31.85 9,927,617 -1.53(-4.59%)
Apr 11, 2018 33.06 33.84 33.02 33.38 6,452,555 -0.36(-1.07%)
Apr 10, 2018 33.73 34.01 33.31 33.74 3,324,367 +0.23(+0.68%)
Apr 09, 2018 33.84 33.98 33.42 33.51 2,499,094 -0.12(-0.37%)
Apr 06, 2018 33.80 34.24 33.33 33.64 4,336,553 -0.47(-1.37%)
Apr 05, 2018 33.93 34.29 33.43 34.10 4,667,441 +0.44(+1.31%)
Apr 04, 2018 32.69 33.72 32.69 33.66 3,783,410 +0.55(+1.65%)
Apr 03, 2018 32.84 33.28 32.79 33.12 4,501,928 +0.48(+1.48%)
Apr 02, 2018 33.73 33.83 32.33 32.63 5,486,790 -1.01(-3.01%)
Mar 29, 2018 33.65 33.65 33.65 0 +0.48(+1.43%)
Mar 28, 2018 33.66 34.13 33.13 33.17 6,071,852 -0.39(-1.15%)
Mar 27, 2018 33.55 34.24 33.38 33.56 6,555,758 +0.22(+0.66%)
Mar 26, 2018 32.94 33.49 32.38 33.34 8,157,291 +0.31(+0.93%)
Mar 23, 2018 33.93 33.96 33.01 33.03 3,981,866 -0.75(-2.22%)
Mar 22, 2018 34.41 34.54 33.72 33.78 4,520,727 -0.93(-2.69%)
Mar 21, 2018 35.15 35.64 34.64 34.71 3,646,883 -0.31(-0.88%)
Mar 20, 2018 34.96 35.15 34.65 35.02 3,806,329 -0.12(-0.35%)
Mar 19, 2018 35.67 35.79 34.91 35.14 4,984,730 -0.57(-1.60%)
Mar 16, 2018 36.24 36.34 35.70 35.72 9,646,535 -0.42(-1.17%)
Mar 15, 2018 36.51 36.73 35.98 36.14 3,665,058 -0.23(-0.63%)
Mar 14, 2018 37.03 37.20 36.16 36.37 4,787,390 -0.53(-1.43%)
Mar 13, 2018 37.26 37.58 36.68 36.90 4,150,356 -0.22(-0.59%)
Mar 12, 2018 37.28 37.96 36.81 37.12 4,435,414 -0.10(-0.26%)
Mar 09, 2018 36.80 37.30 35.94 37.21 5,920,572 +0.56(+1.54%)
Mar 08, 2018 38.74 38.74 36.49 36.65 8,193,371 -2.07(-5.34%)
Mar 07, 2018 38.31 38.72 5,305,600 -1.00(-2.53%)
Mar 06, 2018 39.32 40.10 39.09 39.72 5,607,834 +0.45(+1.14%)
Mar 05, 2018 38.06 39.41 38.00 39.27 5,851,719 +1.10(+2.88%)
Mar 02, 2018 36.87 38.86 36.72 38.17 8,975,363 +0.76(+2.02%)
Mar 01, 2018 39.42 40.01 37.41 37.41 22,254,196 -6.02(-13.87%)
Feb 28, 2018 42.89 44.26 42.89 43.44 7,243,650 +1.01(+2.39%)
Feb 27, 2018 43.32 44.40 42.07 42.42 5,240,792 -0.33(-0.76%)
Feb 26, 2018 42.98 43.00 41.69 42.75 4,159,144 -0.14(-0.33%)
Feb 23, 2018 42.58 42.93 42.16 42.89 2,904,328 +0.52(+1.23%)
Feb 22, 2018 42.37 2,963,773 +0.70(+1.69%)
Feb 21, 2018 41.38 42.69 41.35 41.67 3,710,294 +0.44(+1.08%)
Feb 20, 2018 42.28 42.40 41.09 41.22 4,697,253 -1.31(-3.09%)
Feb 16, 2018 42.54 42.54 42.54 0 -0.52(-1.21%)
Feb 15, 2018 43.57 43.78 42.11 43.06 3,000,260 -0.30(-0.70%)
Feb 14, 2018 41.98 43.94 41.63 43.36 3,482,072 +1.16(+2.74%)
Feb 13, 2018 42.17 42.48 40.95 42.21 3,481,593 -0.14(-0.33%)
Feb 12, 2018 42.67 43.01 41.37 42.35 4,297,999 +0.04(+0.10%)
Feb 09, 2018 42.11 42.93 40.69 42.30 5,482,532 +0.77(+1.84%)
Feb 08, 2018 44.11 44.46 41.50 41.54 8,118,557 -1.17(-2.73%)
Feb 07, 2018 41.73 42.71 41.39 42.70 5,275,331 +1.66(+4.05%)
Feb 06, 2018 38.96 41.54 38.59 41.04 5,166,950 +0.35(+0.85%)
Feb 05, 2018 40.89 42.10 40.12 40.69 4,230,269 -0.62(-1.49%)
Feb 02, 2018 42.48 42.74 40.99 41.31 6,000,826 -1.60(-3.73%)
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.