Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.58 36.58 36.58 0 +0.24(+0.65%)
Mar 28, 2018 36.54 36.61 35.85 36.34 14,877,783 -0.07(-0.20%)
Mar 27, 2018 36.23 36.82 36.06 36.42 10,858,056 +0.26(+0.72%)
Mar 26, 2018 35.84 36.30 35.81 36.16 7,748,458 +0.43(+1.22%)
Mar 23, 2018 36.28 36.64 35.65 35.72 13,745,247 -0.54(-1.48%)
Mar 22, 2018 35.91 36.79 35.79 36.26 15,874,693 +0.41(+1.13%)
Mar 21, 2018 35.93 36.28 35.76 35.85 7,606,697 -0.08(-0.21%)
Mar 20, 2018 35.86 36.00 35.73 35.93 7,145,291 +0.11(+0.31%)
Mar 19, 2018 36.07 36.20 35.57 35.82 10,711,117 -0.25(-0.69%)
Mar 16, 2018 35.48 36.21 35.45 36.07 35,405,436 +0.65(+1.83%)
Mar 15, 2018 35.39 35.63 35.14 35.42 10,461,894 +0.03(+0.08%)
Mar 14, 2018 34.96 35.49 34.95 35.39 13,677,879 +0.75(+2.16%)
Mar 13, 2018 34.77 35.03 34.50 34.64 7,280,095 +0.06(+0.18%)
Mar 12, 2018 34.65 34.71 34.39 34.58 9,110,871 -0.09(-0.27%)
Mar 09, 2018 34.57 34.69 34.33 34.67 7,256,267 +0.11(+0.32%)
Mar 08, 2018 34.40 34.64 34.25 34.56 7,403,323 +0.28(+0.82%)
Mar 07, 2018 34.42 34.06 34.28 9,268,816 -0.05(-0.14%)
Mar 06, 2018 34.62 34.85 34.23 34.33 11,294,536 -0.39(-1.14%)
Mar 05, 2018 34.20 34.77 34.06 34.72 7,669,186 +0.49(+1.42%)
Mar 02, 2018 34.31 34.62 33.90 34.23 9,707,291 -0.09(-0.25%)
Mar 01, 2018 34.20 34.58 34.04 34.32 13,746,332 +0.24(+0.71%)
Feb 28, 2018 34.12 34.38 33.99 34.08 12,165,432 +0.11(+0.31%)
Feb 27, 2018 34.65 34.82 33.97 33.97 9,105,611 -0.67(-1.92%)
Feb 26, 2018 34.88 35.01 34.52 34.64 8,636,351 -0.30(-0.85%)
Feb 23, 2018 34.09 35.02 34.07 34.94 8,148,009 +0.88(+2.59%)
Feb 22, 2018 34.05 6,488,180 +0.12(+0.36%)
Feb 21, 2018 34.39 34.70 33.89 33.93 9,557,407 -0.46(-1.33%)
Feb 20, 2018 34.78 34.90 34.26 34.39 8,712,813 -0.50(-1.44%)
Feb 16, 2018 34.89 34.89 34.89 0 +0.36(+1.05%)
Feb 15, 2018 33.59 34.53 33.54 34.53 9,772,790 +0.97(+2.90%)
Feb 14, 2018 33.55 33.88 33.27 33.55 7,187,992 -0.22(-0.66%)
Feb 13, 2018 33.49 33.94 33.15 33.78 7,057,474 +0.24(+0.71%)
Feb 12, 2018 33.14 33.79 32.83 33.54 9,059,090 +0.42(+1.28%)
Feb 09, 2018 32.64 33.35 32.44 33.11 10,165,091 +0.63(+1.93%)
Feb 08, 2018 33.02 33.34 32.48 32.48 10,755,398 -0.63(-1.89%)
Feb 07, 2018 33.45 33.69 33.15 33.11 12,829,257 -0.33(-0.98%)
Feb 06, 2018 33.95 34.29 32.90 33.44 18,927,520 -1.33(-3.82%)
Feb 05, 2018 34.89 35.30 34.52 34.77 16,186,092 -0.09(-0.27%)
Feb 02, 2018 34.76 35.20 34.67 34.86 10,389,111 -0.09(-0.27%)
Feb 01, 2018 35.46 35.69 34.80 34.95 9,893,321 -0.46(-1.31%)
Jan 31, 2018 34.71 35.50 34.57 35.42 14,458,842 +0.74(+2.14%)
Jan 30, 2018 34.77 34.99 34.50 34.68 8,747,843 -0.13(-0.37%)
Jan 29, 2018 35.15 35.17 34.76 34.81 11,243,585 -0.45(-1.27%)
Jan 26, 2018 34.62 35.60 34.59 35.26 16,311,140 +1.03(+3.00%)
Jan 25, 2018 33.72 34.29 33.54 34.23 11,008,477 +0.50(+1.48%)
Jan 24, 2018 33.97 34.04 33.55 33.73 8,803,716 -0.42(-1.22%)
Jan 23, 2018 33.54 34.23 33.54 34.14 10,997,577 +0.60(+1.80%)
Jan 22, 2018 33.64 33.83 33.45 33.54 8,317,886 -0.03(-0.09%)
Jan 19, 2018 33.78 33.82 33.52 33.57 10,050,049 -0.14(-0.41%)
Jan 18, 2018 34.00 34.00 33.59 33.71 8,890,768 -0.25(-0.72%)
Jan 17, 2018 33.75 34.15 33.67 33.96 10,404,170 +0.30(+0.89%)
Jan 16, 2018 33.64 33.78 33.33 33.66 8,259,665 +0.05(+0.15%)
Jan 12, 2018 33.61 33.61 33.61 0 -0.04(-0.12%)
Jan 11, 2018 33.65 33.75 33.49 33.65 8,442,885 -0.02(-0.06%)
Jan 10, 2018 33.57 33.67 7,874,888 -0.28(-0.82%)
Jan 09, 2018 34.33 34.33 33.83 33.95 7,297,882 -0.25(-0.73%)
Jan 08, 2018 33.92 34.26 33.87 34.20 8,078,879 +0.28(+0.82%)
Jan 05, 2018 33.85 33.97 33.67 33.92 11,537,527 +0.15(+0.46%)
Jan 04, 2018 33.87 34.21 33.68 33.76 15,239,968 -0.17(-0.51%)
Jan 03, 2018 34.45 34.84 33.93 33.94 12,309,019 -0.74(-2.12%)
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.