Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2018 | 27.95 | 27.95 | 27.95 | 10 | -0.26(-0.92%) | |
Jun 20, 2018 | 28.21 | 28.21 | 28.21 | 4 | -0.75(-2.59%) | |
Jun 18, 2018 | 28.96 | 28.96 | 28.96 | 0 | -2.20(-7.06%) | |
Jun 06, 2018 | 31.16 | 31.16 | 31.16 | 0 | -2.20(-6.59%) | |
May 17, 2018 | 33.36 | 33.36 | 33.36 | 0 | +0.65(+1.99%) | |
May 09, 2018 | 32.71 | 32.71 | 32.71 | 0 | -2.63(-7.44%) | |
Apr 24, 2018 | 35.34 | 35.34 | 35.34 | 0 | +1.84(+5.49%) | |
Apr 16, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.04(+0.12%) | |
Apr 02, 2018 | 33.46 | 33.46 | 33.46 | 0 | -1.02(-2.96%) | |
Mar 14, 2018 | 34.48 | 34.48 | 34.48 | 0 | -0.69(-1.96%) | |
Mar 13, 2018 | 35.17 | 35.17 | 35.17 | 35.17 | 100 | +1.63(+4.86%) |
Mar 08, 2018 | 33.54 | 33.54 | 33.54 | 0 | -1.43(-4.09%) | |
Mar 02, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.75(+2.19%) | |
Mar 01, 2018 | 34.64 | 35.35 | 34.22 | 34.22 | 2,486 | -2.14(-5.89%) |
Feb 28, 2018 | 36.50 | 36.50 | 36.36 | 36.36 | 400 | -1.06(-2.85%) |
Feb 15, 2018 | 37.42 | 37.42 | 37.42 | 0 | +1.40(+3.90%) | |
Feb 14, 2018 | 36.20 | 36.20 | 36.02 | 36.02 | 294 | +0.01(+0.03%) |
Feb 13, 2018 | 36.01 | 36.01 | 36.01 | 36.01 | 919 | +0.22(+0.61%) |
Feb 09, 2018 | 35.79 | 35.79 | 35.79 | 0 | -1.91(-5.07%) | |
Feb 08, 2018 | 37.93 | 37.97 | 37.70 | 37.70 | 14,500 | +0.18(+0.47%) |
Feb 07, 2018 | 37.52 | 37.52 | 37.52 | 37.52 | 26,400 | +0.37(+0.98%) |
Feb 06, 2018 | 36.80 | 37.16 | 36.80 | 37.16 | 300 | +0.28(+0.76%) |
Feb 05, 2018 | 37.11 | 37.11 | 36.01 | 36.88 | 1,841 | -0.92(-2.43%) |
Feb 02, 2018 | 37.95 | 37.95 | 37.80 | 37.80 | 6,606 | -1.42(-3.62%) |
Feb 01, 2018 | 39.71 | 39.71 | 38.53 | 39.22 | 2,786 | +0.25(+0.64%) |
Jan 31, 2018 | 38.50 | 38.97 | 38.50 | 38.97 | 17,146 | +0.09(+0.23%) |
Jan 30, 2018 | 38.90 | 38.90 | 38.88 | 38.88 | 57,402 | +0.46(+1.20%) |
Jan 29, 2018 | 38.38 | 38.42 | 38.38 | 38.42 | 8,000 | -0.62(-1.59%) |
Jan 26, 2018 | 39.04 | 39.04 | 39.04 | 39.04 | 100 | +0.25(+0.64%) |
Jan 25, 2018 | 38.91 | 38.91 | 38.79 | 38.79 | 2,663 | -0.15(-0.39%) |
Jan 22, 2018 | 38.94 | 38.94 | 38.94 | 0 | -0.04(-0.10%) | |
Jan 16, 2018 | 38.98 | 38.98 | 38.98 | 261 | -1.59(-3.92%) | |
Jan 12, 2018 | 40.57 | 40.57 | 40.57 | 0 | +0.65(+1.62%) | |
Jan 11, 2018 | 40.17 | 40.17 | 39.92 | 39.92 | 6,729 | +1.70(+4.43%) |
Jan 08, 2018 | 38.23 | 38.23 | 38.23 | 0 | +0.53(+1.40%) | |
Jan 05, 2018 | 37.70 | 37.70 | 37.70 | 37.70 | 375 | +0.01(+0.03%) |
Jan 04, 2018 | 37.69 | 37.69 | 37.69 | 37.69 | 17,956 | +1.59(+4.40%) |
Jan 03, 2018 | 36.10 | 36.10 | 36.10 | 36.10 | 575 | -0.71(-1.93%) |
Jan 02, 2018 | 36.81 | 36.81 | 35.91 | 36.81 | 3,661 | -0.05(-0.14%) |
Dec 29, 2017 | 36.86 | 36.86 | 36.86 | 0 | +0.68(+1.88%) | |
Dec 28, 2017 | 36.18 | 36.18 | 36.18 | 36.18 | 100 | +1.11(+3.17%) |
Dec 20, 2017 | 35.07 | 35.07 | 35.07 | 0 | +1.44(+4.28%) | |
Dec 15, 2017 | 33.63 | 33.63 | 33.63 | 0 | -0.33(-0.97%) | |
Dec 14, 2017 | 34.00 | 34.00 | 33.96 | 33.96 | 610 | +0.49(+1.46%) |
Dec 11, 2017 | 33.47 | 33.47 | 33.47 | 0 | +0.72(+2.20%) | |
Dec 08, 2017 | 32.75 | 32.75 | 32.75 | 32.75 | 200 | +0.38(+1.17%) |
Dec 07, 2017 | 32.33 | 32.37 | 32.33 | 32.37 | 200 | +0.20(+0.62%) |
Dec 06, 2017 | 31.97 | 32.17 | 31.97 | 32.17 | 800 | -0.38(-1.17%) |
Dec 04, 2017 | 32.55 | 32.55 | 32.55 | 0 | +0.55(+1.72%) | |
Nov 21, 2017 | 32.00 | 32.00 | 32.00 | 0 | -0.02(-0.05%) | |
Nov 17, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.84(-2.57%) | |
Nov 14, 2017 | 32.86 | 32.86 | 32.86 | 14,000 | -1.14(-3.35%) | |
Nov 09, 2017 | 34.00 | 34.00 | 34.00 | 0 | -0.00(-0.00%) | |
Nov 07, 2017 | 34.00 | 34.00 | 34.00 | 0 | +0.63(+1.89%) | |
Nov 03, 2017 | 33.37 | 33.37 | 33.37 | 0 | -0.29(-0.86%) | |
Nov 01, 2017 | 33.66 | 33.66 | 33.66 | 5 | +1.25(+3.86%) | |
Oct 31, 2017 | 32.41 | 32.41 | 32.41 | 32.41 | 1,162 | -0.85(-2.56%) |
Oct 27, 2017 | 33.26 | 33.26 | 33.26 | 1 | +0.84(+2.58%) | |
Oct 25, 2017 | 32.42 | 32.42 | 32.42 | 0 | -0.15(-0.45%) | |
Oct 24, 2017 | 31.51 | 32.57 | 31.51 | 32.57 | 407 | +0.91(+2.87%) |
Oct 16, 2017 | 31.66 | 31.66 | 31.66 | 0 | +2.55(+8.76%) | |
Oct 10, 2017 | 29.11 | 29.11 | 29.11 | 50 | -0.07(-0.24%) | |
Oct 05, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.90(+3.20%) | |
Sep 29, 2017 | 28.28 | 28.28 | 28.28 | 424 | +0.28(+0.99%) | |
Sep 27, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.14(-0.50%) | |
Sep 25, 2017 | 28.14 | 28.14 | 28.14 | 0 | -0.94(-3.23%) | |
Sep 22, 2017 | 29.10 | 29.10 | 29.08 | 29.08 | 400 | +0.17(+0.59%) |
Sep 21, 2017 | 28.91 | 28.92 | 28.91 | 28.91 | 600 | +1.41(+5.13%) |
Sep 06, 2017 | 27.50 | 27.50 | 27.50 | 28,600 | +0.15(+0.55%) | |
Aug 31, 2017 | 27.35 | 27.35 | 27.35 | 0 | +0.57(+2.13%) | |
Aug 25, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.92(+3.56%) | |
Aug 24, 2017 | 25.87 | 25.87 | 25.86 | 25.86 | 1,600 | -0.15(-0.58%) |
Aug 23, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 1,950 | -0.13(-0.52%) |
Aug 14, 2017 | 26.14 | 26.14 | 26.14 | 0 | -0.87(-3.20%) | |
Aug 03, 2017 | 27.01 | 27.01 | 27.01 | 0 | +0.22(+0.82%) | |
Jul 31, 2017 | 26.79 | 26.79 | 26.79 | 0 | -0.41(-1.51%) | |
Jul 28, 2017 | 26.79 | 27.20 | 26.79 | 27.20 | 700 | +0.99(+3.78%) |
Jul 25, 2017 | 26.21 | 26.21 | 26.21 | 0 | +0.33(+1.28%) | |
Jul 12, 2017 | 25.88 | 25.88 | 25.88 | 0 | +0.44(+1.72%) | |
Jul 11, 2017 | 25.44 | 25.44 | 25.44 | 25.44 | 400 | +0.02(+0.09%) |
Jul 06, 2017 | 25.42 | 25.42 | 25.42 | 0 | -0.38(-1.48%) |
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.
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.