Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.68 34.68 33.79 33.79 30,025 -0.67(-1.94%)
Apr 27, 2018 34.34 34.51 34.26 34.46 26,050 +0.23(+0.67%)
Apr 26, 2018 33.92 34.35 33.81 34.23 4,225 +0.39(+1.15%)
Apr 25, 2018 33.58 33.93 33.58 33.84 11,097 +0.41(+1.23%)
Apr 24, 2018 33.83 34.00 33.38 33.43 50,267 -0.17(-0.51%)
Apr 23, 2018 33.58 33.82 33.49 33.60 10,139 +0.05(+0.16%)
Apr 20, 2018 33.76 33.77 33.49 33.55 2,672 -0.17(-0.52%)
Apr 19, 2018 34.10 34.10 33.50 33.72 6,202 -0.49(-1.43%)
Apr 18, 2018 34.08 34.46 34.08 34.21 15,213 +0.09(+0.26%)
Apr 17, 2018 34.20 34.31 34.08 34.12 58,236 +0.14(+0.41%)
Apr 16, 2018 33.80 34.03 33.80 33.98 4,144 +0.40(+1.19%)
Apr 13, 2018 33.78 33.83 33.58 33.58 4,930 -0.35(-1.02%)
Apr 12, 2018 33.89 34.12 33.86 33.93 8,227 +0.21(+0.61%)
Apr 11, 2018 33.81 34.03 33.67 33.72 7,328 -0.16(-0.47%)
Apr 10, 2018 33.70 33.94 33.63 33.88 10,523 +0.63(+1.89%)
Apr 09, 2018 33.58 33.59 33.24 33.25 18,789 -0.17(-0.52%)
Apr 06, 2018 33.84 33.97 33.17 33.42 3,643 -0.81(-2.36%)
Apr 05, 2018 34.20 34.26 33.99 34.23 48,202 +0.13(+0.38%)
Apr 04, 2018 33.06 34.14 33.06 34.10 15,483 +0.73(+2.19%)
Apr 03, 2018 33.18 33.37 32.98 33.37 58,966 +0.41(+1.24%)
Apr 02, 2018 33.80 33.80 32.63 32.96 13,097 -0.87(-2.57%)
Mar 29, 2018 33.83 33.83 33.83 0 +0.52(+1.56%)
Mar 28, 2018 33.23 33.66 33.15 33.31 21,833 +0.25(+0.75%)
Mar 27, 2018 33.51 33.78 33.05 33.06 16,421 -0.60(-1.78%)
Mar 26, 2018 33.25 33.70 33.03 33.66 6,563 +0.86(+2.62%)
Mar 23, 2018 33.42 33.48 32.75 32.80 9,115 -0.70(-2.09%)
Mar 22, 2018 34.03 34.10 33.50 33.50 7,998 -0.71(-2.08%)
Mar 21, 2018 34.17 34.51 34.17 34.21 7,854 -0.13(-0.39%)
Mar 20, 2018 34.18 34.37 34.18 34.34 10,814 +0.21(+0.61%)
Mar 19, 2018 34.49 34.49 34.12 34.14 17,424 -0.56(-1.63%)
Mar 16, 2018 34.41 34.77 34.41 34.70 6,081 +0.30(+0.87%)
Mar 15, 2018 34.71 34.71 34.37 34.40 1,887 -0.12(-0.35%)
Mar 14, 2018 34.74 34.80 34.46 34.52 39,610 -0.44(-1.27%)
Mar 13, 2018 34.87 35.24 34.87 34.96 2,932 +0.20(+0.58%)
Mar 12, 2018 34.67 34.85 34.65 34.76 12,790 -0.02(-0.06%)
Mar 09, 2018 34.60 34.79 34.40 34.78 36,467 +0.52(+1.52%)
Mar 08, 2018 34.42 34.51 34.26 34.26 55,829 -0.32(-0.93%)
Mar 07, 2018 34.74 34.88 34.43 34.58 10,070 -0.10(-0.29%)
Mar 06, 2018 34.86 34.86 34.64 34.68 13,519 -0.18(-0.52%)
Mar 05, 2018 34.37 34.86 34.37 34.86 28,562 +0.49(+1.42%)
Mar 02, 2018 33.85 34.43 33.75 34.37 6,005 +0.16(+0.48%)
Mar 01, 2018 34.45 34.45 33.95 34.21 17,911 -0.30(-0.87%)
Feb 28, 2018 34.72 34.88 34.51 34.51 10,884 -0.10(-0.29%)
Feb 27, 2018 35.45 35.68 34.50 34.61 15,089 -0.53(-1.51%)
Feb 26, 2018 35.26 35.26 34.80 35.14 8,049 +0.35(+1.01%)
Feb 23, 2018 34.49 34.81 34.29 34.79 9,280 +0.61(+1.78%)
Feb 22, 2018 34.32 34.58 34.17 34.18 9,497 -0.13(-0.37%)
Feb 21, 2018 34.45 34.71 34.31 34.31 9,268 -0.10(-0.30%)
Feb 20, 2018 34.70 34.70 34.28 34.41 12,789 -0.46(-1.32%)
Feb 16, 2018 34.87 34.87 34.87 0 +0.06(+0.17%)
Feb 15, 2018 34.92 34.93 34.30 34.81 23,230 +0.44(+1.28%)
Feb 14, 2018 33.39 34.44 33.39 34.37 87,040 +0.67(+2.00%)
Feb 13, 2018 33.41 33.75 33.37 33.70 5,400 +0.54(+1.64%)
Feb 12, 2018 33.25 33.41 33.03 33.15 10,341 +0.05(+0.15%)
Feb 09, 2018 32.89 33.22 31.81 33.10 30,135 +0.11(+0.33%)
Feb 08, 2018 33.94 33.96 32.89 32.99 5,913 -1.14(-3.34%)
Feb 07, 2018 34.39 34.00 34.13 24,015 +0.52(+1.55%)
Feb 06, 2018 32.45 33.61 32.26 33.61 10,440 -0.02(-0.06%)
Feb 05, 2018 34.10 34.60 33.24 33.63 18,530 -0.86(-2.49%)
Feb 02, 2018 35.00 35.17 34.39 34.49 34,449 -0.94(-2.65%)
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.