Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 28.70 28.90 28.01 28.67 2,442,052 -0.06(-0.22%)
Jan 31, 2018 28.69 28.85 28.30 28.73 2,681,606 +0.27(+0.94%)
Jan 30, 2018 28.82 28.82 28.51 28.46 2,453,898 -0.33(-1.14%)
Jan 29, 2018 29.23 29.38 28.76 28.79 2,249,176 -0.68(-2.29%)
Jan 26, 2018 29.51 29.73 29.25 29.47 1,091,429 +0.08(+0.27%)
Jan 25, 2018 29.47 29.72 29.30 29.39 1,952,213 +0.11(+0.36%)
Jan 24, 2018 30.60 30.77 28.96 29.28 2,506,472 -1.12(-3.68%)
Jan 23, 2018 30.26 30.56 29.84 30.40 2,313,474 +0.10(+0.32%)
Jan 22, 2018 29.92 30.47 29.76 30.30 2,174,277 +0.44(+1.49%)
Jan 19, 2018 29.95 30.10 29.56 29.86 1,868,423 -0.28(-0.91%)
Jan 18, 2018 30.76 30.83 29.74 30.13 2,378,346 -0.73(-2.36%)
Jan 17, 2018 30.74 31.15 30.61 30.86 2,963,149 +0.18(+0.58%)
Jan 16, 2018 31.05 31.36 30.68 30.68 3,439,021 -0.52(-1.68%)
Jan 12, 2018 31.21 31.21 31.21 0 +0.19(+0.60%)
Jan 11, 2018 30.48 31.21 30.32 31.02 3,615,895 -0.12(-0.37%)
Jan 10, 2018 31.14 2,748,998 -0.05(-0.17%)
Jan 09, 2018 32.03 32.45 31.09 31.19 3,107,719 -0.81(-2.53%)
Jan 08, 2018 32.04 32.12 31.62 32.00 2,051,652 -0.13(-0.41%)
Jan 05, 2018 32.34 32.49 32.06 32.13 2,154,491 -0.06(-0.19%)
Jan 04, 2018 32.31 32.35 31.82 32.20 2,391,933 -0.12(-0.36%)
Jan 03, 2018 32.44 32.89 32.23 32.31 1,886,080 +0.08(+0.25%)
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.