Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.60 33.40 31.50 32.20 11,090 -0.10(-0.31%)
Feb 27, 2018 32.80 32.90 31.95 32.30 6,193 -0.60(-1.82%)
Feb 26, 2018 32.75 33.42 32.15 32.90 8,098 +0.15(+0.46%)
Feb 23, 2018 32.85 33.30 32.60 32.75 3,338 +0.60(+1.87%)
Feb 22, 2018 31.95 32.70 31.10 32.15 15,173 -0.25(-0.77%)
Feb 21, 2018 32.00 33.05 31.58 32.40 6,279 +0.40(+1.25%)
Feb 20, 2018 32.35 32.75 31.75 32.00 10,660 -0.70(-2.14%)
Feb 16, 2018 32.70 32.70 32.70 0 +0.10(+0.31%)
Feb 15, 2018 32.10 32.90 31.65 32.60 14,167 +1.10(+3.49%)
Feb 14, 2018 31.95 31.40 31.50 10,929 +0.10(+0.32%)
Feb 13, 2018 30.60 32.05 30.60 31.40 8,581 +0.45(+1.45%)
Feb 12, 2018 30.40 31.20 29.97 30.95 17,817 +0.60(+1.98%)
Feb 09, 2018 31.85 31.85 29.10 30.35 17,924 -1.10(-3.50%)
Feb 08, 2018 33.00 33.05 31.45 31.45 17,630 -1.55(-4.70%)
Feb 07, 2018 32.55 33.45 32.55 33.00 9,254 +0.50(+1.54%)
Feb 06, 2018 33.40 33.90 32.05 32.50 24,450 -0.70(-2.11%)
Feb 05, 2018 33.20 33.80 32.50 33.20 10,625 -0.20(-0.60%)
Feb 02, 2018 35.25 36.10 33.35 33.40 20,141 -2.25(-6.31%)
Feb 01, 2018 34.55 35.85 34.40 35.65 8,704 +1.25(+3.63%)
Jan 31, 2018 33.70 34.70 33.25 34.40 13,776 +0.50(+1.47%)
Jan 30, 2018 33.90 34.35 33.35 33.90 10,872 -0.05(-0.15%)
Jan 29, 2018 35.35 35.90 33.85 33.95 18,768 -1.90(-5.30%)
Jan 26, 2018 35.80 36.30 35.12 35.85 10,588 +0.20(+0.56%)
Jan 25, 2018 35.00 35.65 34.34 35.65 8,740 +0.65(+1.86%)
Jan 24, 2018 35.33 35.33 34.80 35.00 8,302 +0.70(+2.04%)
Jan 23, 2018 34.75 34.95 34.14 34.30 4,952 -0.65(-1.86%)
Jan 22, 2018 35.65 36.15 34.85 34.95 21,122 -0.70(-1.96%)
Jan 19, 2018 34.10 36.40 32.05 35.65 24,230 +1.10(+3.18%)
Jan 18, 2018 33.00 34.90 33.00 34.55 19,638 +1.75(+5.34%)
Jan 17, 2018 33.45 33.70 32.45 32.80 10,543 -0.40(-1.20%)
Jan 16, 2018 34.00 34.00 32.80 33.20 12,949 -0.65(-1.92%)
Jan 12, 2018 33.85 33.85 33.85 0 +0.35(+1.04%)
Jan 11, 2018 32.77 33.55 32.77 33.50 4,633 +1.40(+4.36%)
Jan 10, 2018 33.05 33.05 31.85 32.10 19,715 -1.05(-3.17%)
Jan 09, 2018 33.70 33.70 32.83 33.15 14,328 -0.40(-1.19%)
Jan 08, 2018 32.50 33.85 32.50 33.55 8,184 +1.15(+3.55%)
Jan 05, 2018 32.75 33.05 32.12 32.40 10,516 -0.50(-1.52%)
Jan 04, 2018 32.30 32.90 32.25 32.90 9,855 +1.00(+3.13%)
Jan 03, 2018 32.90 32.90 31.60 31.90 14,851 -0.85(-2.60%)
Jan 02, 2018 32.10 31.75 32.75 18,349 +0.65(+2.02%)
Dec 29, 2017 32.10 32.10 32.10 0 -0.30(-0.93%)
Dec 28, 2017 32.95 32.95 32.25 32.40 11,124 -0.50(-1.52%)
Dec 27, 2017 33.10 33.35 32.77 32.90 10,610 -0.10(-0.30%)
Dec 26, 2017 33.15 33.20 32.25 33.00 9,915 +0.75(+2.33%)
Dec 22, 2017 32.65 32.90 32.25 32.25 6,900 -0.85(-2.57%)
Dec 21, 2017 32.85 33.70 32.60 33.10 14,679 +0.55(+1.69%)
Dec 20, 2017 33.15 33.80 32.30 32.55 7,886 -0.45(-1.36%)
Dec 19, 2017 34.00 34.00 32.95 33.00 12,142 -1.15(-3.37%)
Dec 18, 2017 35.33 35.33 33.80 34.15 24,197 -0.60(-1.73%)
Dec 15, 2017 34.10 35.40 33.85 34.75 59,637 +0.35(+1.02%)
Dec 14, 2017 34.75 34.75 31.95 34.40 34,101 -0.85(-2.41%)
Dec 13, 2017 33.90 35.60 33.90 35.25 21,792 +0.85(+2.47%)
Dec 12, 2017 33.65 34.60 33.40 34.40 14,407 +1.05(+3.15%)
Dec 11, 2017 33.25 33.65 33.05 33.35 24,626 +0.45(+1.37%)
Dec 08, 2017 32.05 33.55 31.50 32.90 20,471 +1.10(+3.46%)
Dec 07, 2017 32.30 32.35 31.05 31.80 139,956 +0.25(+0.79%)
Dec 06, 2017 32.75 32.90 31.55 31.55 105,468 -1.30(-3.96%)
Dec 05, 2017 31.80 33.50 31.80 32.85 51,350 +0.50(+1.55%)
Dec 04, 2017 32.80 33.60 32.35 32.35 17,860 -1.35(-4.01%)
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.