Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.57 35.21 33.41 34.39 3,578,142 +0.99(+2.95%)
Apr 27, 2018 34.47 34.59 33.36 33.40 2,189,834 -1.14(-3.30%)
Apr 26, 2018 34.06 34.70 33.70 34.54 2,503,693 +0.70(+2.07%)
Apr 25, 2018 33.38 33.98 32.93 33.84 2,593,294 +0.10(+0.29%)
Apr 24, 2018 34.17 34.95 33.53 33.74 1,900,318 -0.28(-0.82%)
Apr 23, 2018 34.43 34.50 33.47 34.02 2,444,142 -0.24(-0.71%)
Apr 20, 2018 34.46 34.47 34.08 34.26 1,386,619 -0.15(-0.44%)
Apr 19, 2018 34.09 34.55 33.86 34.42 1,816,787 +0.26(+0.76%)
Apr 18, 2018 33.65 34.56 33.23 34.16 1,992,157 +0.51(+1.52%)
Apr 17, 2018 33.41 33.74 33.27 33.65 1,402,522 +0.31(+0.94%)
Apr 16, 2018 32.83 33.50 32.48 33.33 2,304,372 +0.70(+2.14%)
Apr 13, 2018 31.95 32.86 31.81 32.63 2,280,035 +0.94(+2.97%)
Apr 12, 2018 31.47 31.82 31.12 31.69 2,534,116 +0.23(+0.74%)
Apr 11, 2018 30.94 31.57 30.66 31.46 2,035,478 +0.25(+0.81%)
Apr 10, 2018 31.61 31.63 31.04 31.20 2,840,278 +0.30(+0.96%)
Apr 09, 2018 31.49 31.67 30.89 30.91 1,826,395 -0.43(-1.37%)
Apr 06, 2018 31.71 32.08 31.14 31.34 2,108,447 -0.45(-1.41%)
Apr 05, 2018 31.12 31.90 31.12 31.79 1,669,712 +0.76(+2.46%)
Apr 04, 2018 30.19 31.12 29.90 31.03 1,883,213 +0.38(+1.23%)
Apr 03, 2018 30.30 30.79 29.99 30.65 1,869,448 +0.50(+1.67%)
Apr 02, 2018 30.31 30.34 29.13 30.15 3,707,770 -0.27(-0.88%)
Mar 29, 2018 30.42 30.42 30.42 0 +0.60(+2.02%)
Mar 28, 2018 30.02 30.36 29.63 29.81 2,408,771 -0.06(-0.21%)
Mar 27, 2018 30.65 30.84 29.74 29.88 1,907,654 -0.57(-1.89%)
Mar 26, 2018 29.75 30.51 29.70 30.45 2,290,893 +0.97(+3.29%)
Mar 23, 2018 29.99 30.62 29.46 29.48 1,539,948 -0.34(-1.14%)
Mar 22, 2018 29.95 30.47 29.81 29.82 1,576,203 -0.43(-1.42%)
Mar 21, 2018 29.72 30.59 29.72 30.25 2,706,926 +0.61(+2.06%)
Mar 20, 2018 28.58 29.78 28.58 29.64 3,011,739 +1.36(+4.82%)
Mar 19, 2018 28.47 28.54 27.81 28.28 2,021,166 -0.48(-1.65%)
Mar 16, 2018 28.20 28.88 28.02 28.76 1,921,639 +0.71(+2.53%)
Mar 15, 2018 27.67 28.10 27.06 28.05 2,095,304 +0.28(+1.00%)
Mar 14, 2018 27.61 28.04 27.48 27.77 2,630,018 +0.29(+1.04%)
Mar 13, 2018 27.41 27.92 27.25 27.48 3,118,363 +0.05(+0.20%)
Mar 12, 2018 28.59 28.60 27.39 27.43 2,312,837 -1.18(-4.14%)
Mar 09, 2018 28.93 29.07 28.18 28.61 2,339,257 -0.03(-0.09%)
Mar 08, 2018 28.66 28.86 27.88 28.64 2,127,376 +0.18(+0.63%)
Mar 07, 2018 28.91 28.46 1,725,866 +0.22(+0.76%)
Mar 06, 2018 27.95 28.50 27.77 28.24 2,716,425 +0.47(+1.68%)
Mar 05, 2018 27.49 28.02 27.37 27.78 1,517,224 +0.12(+0.42%)
Mar 02, 2018 26.57 27.71 26.43 27.66 1,794,325 +0.83(+3.11%)
Mar 01, 2018 26.30 26.90 26.19 26.83 1,850,439 +0.53(+2.01%)
Feb 28, 2018 27.40 27.60 26.24 26.30 2,300,113 -1.04(-3.81%)
Feb 27, 2018 27.90 28.64 27.34 27.34 3,298,132 -0.57(-2.06%)
Feb 26, 2018 27.22 28.02 27.05 27.91 3,816,470 +0.74(+2.71%)
Feb 23, 2018 26.88 27.20 26.76 27.17 2,478,987 +0.55(+2.07%)
Feb 22, 2018 26.22 26.92 26.12 26.62 1,852,997 +0.49(+1.87%)
Feb 21, 2018 26.07 27.14 25.85 26.13 2,650,158 -0.02(-0.07%)
Feb 20, 2018 27.05 27.32 26.01 26.15 2,873,854 -1.10(-4.04%)
Feb 16, 2018 27.25 27.25 27.25 0 +0.43(+1.59%)
Feb 15, 2018 27.04 27.65 26.16 26.83 3,109,029 -0.01(-0.03%)
Feb 14, 2018 26.29 26.99 26.06 26.84 1,928,781 +0.34(+1.27%)
Feb 13, 2018 25.91 26.55 25.91 26.50 1,578,989 +0.14(+0.54%)
Feb 12, 2018 26.30 26.61 26.09 26.36 1,758,562 +0.40(+1.54%)
Feb 09, 2018 25.98 26.26 25.10 25.96 2,420,001 +0.19(+0.72%)
Feb 08, 2018 26.78 26.85 25.70 25.77 2,121,734 -1.08(-4.04%)
Feb 07, 2018 27.60 27.83 26.78 26.85 3,082,175 -0.71(-2.58%)
Feb 06, 2018 26.05 27.82 25.79 27.57 3,694,690 +0.75(+2.78%)
Feb 05, 2018 27.03 27.78 26.37 26.82 2,071,841 -0.64(-2.33%)
Feb 02, 2018 28.29 28.46 27.41 27.46 1,922,138 -1.21(-4.22%)
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.