Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.55 31.55 31.55 0 +0.66(+2.12%)
Mar 28, 2018 30.59 31.16 30.24 30.90 818,166 +0.31(+1.01%)
Mar 27, 2018 31.29 31.42 30.17 30.59 732,809 -0.45(-1.45%)
Mar 26, 2018 30.77 31.20 30.44 31.04 1,031,281 +0.71(+2.35%)
Mar 23, 2018 30.71 30.90 30.13 30.32 1,025,587 -0.38(-1.25%)
Mar 22, 2018 31.43 31.57 30.67 30.71 1,118,182 -0.90(-2.85%)
Mar 21, 2018 32.04 32.06 31.47 31.61 1,047,510 -0.28(-0.88%)
Mar 20, 2018 32.92 33.15 31.59 31.89 1,205,934 -0.95(-2.88%)
Mar 19, 2018 33.94 34.01 31.86 32.84 1,711,000 -1.17(-3.45%)
Mar 16, 2018 33.84 35.24 33.76 34.01 2,843,435 +0.72(+2.17%)
Mar 15, 2018 37.43 37.64 31.45 33.29 4,162,700 -4.04(-10.83%)
Mar 14, 2018 38.30 38.35 37.15 37.33 536,748 -0.80(-2.09%)
Mar 13, 2018 37.47 38.23 37.29 38.13 721,973 +0.75(+2.01%)
Mar 12, 2018 36.58 37.44 36.52 37.38 584,447 +0.84(+2.31%)
Mar 09, 2018 36.36 36.79 36.18 36.53 537,234 +0.34(+0.93%)
Mar 08, 2018 36.28 36.33 35.88 36.19 443,218 +0.14(+0.39%)
Mar 07, 2018 36.29 35.82 36.05 547,568 -0.07(-0.18%)
Mar 06, 2018 36.36 36.58 35.98 36.12 635,691 -0.29(-0.80%)
Mar 05, 2018 36.52 36.71 36.29 36.41 378,475 -0.17(-0.46%)
Mar 02, 2018 36.82 37.09 36.50 36.58 847,628 -0.52(-1.39%)
Mar 01, 2018 36.85 37.45 36.78 37.09 520,897 +0.24(+0.66%)
Feb 28, 2018 37.34 37.49 36.85 36.85 743,066 -0.28(-0.76%)
Feb 27, 2018 37.21 37.52 37.01 37.13 876,104 -0.20(-0.53%)
Feb 26, 2018 36.88 37.45 36.83 37.33 618,974 +0.45(+1.22%)
Feb 23, 2018 36.89 37.06 36.67 36.88 496,300 +0.22(+0.59%)
Feb 22, 2018 36.63 36.66 673,802 -0.54(-1.46%)
Feb 21, 2018 37.70 38.12 37.17 37.21 654,376 -0.58(-1.54%)
Feb 20, 2018 37.34 38.31 37.28 37.79 461,795 +0.40(+1.08%)
Feb 16, 2018 37.39 37.39 37.39 0 -0.40(-1.05%)
Feb 15, 2018 38.17 37.53 37.78 712,548 +0.39(+1.03%)
Feb 14, 2018 37.84 38.16 37.30 37.39 562,739 -0.69(-1.81%)
Feb 13, 2018 37.83 38.67 37.62 38.08 405,919 +0.26(+0.68%)
Feb 12, 2018 37.35 38.38 37.11 37.83 320,930 +0.57(+1.53%)
Feb 09, 2018 38.20 38.30 36.38 37.26 900,742 -0.55(-1.46%)
Feb 08, 2018 39.36 39.55 37.74 37.81 402,960 -1.44(-3.66%)
Feb 07, 2018 39.24 39.44 38.56 39.25 394,219 -0.28(-0.70%)
Feb 06, 2018 37.91 39.60 37.89 39.52 516,587 +1.02(+2.66%)
Feb 05, 2018 38.62 39.42 37.78 38.50 523,844 -0.38(-0.97%)
Feb 02, 2018 39.33 39.38 38.78 38.88 927,343 -0.54(-1.38%)
Feb 01, 2018 39.35 39.81 39.21 39.42 509,414 +0.06(+0.14%)
Jan 31, 2018 39.60 39.70 39.15 39.36 548,609 -0.10(-0.26%)
Jan 30, 2018 39.40 39.78 39.34 39.47 675,495 -0.14(-0.35%)
Jan 29, 2018 39.77 40.04 39.60 39.60 803,037 -0.32(-0.81%)
Jan 26, 2018 40.10 40.11 39.78 39.93 974,117 +0.07(+0.18%)
Jan 25, 2018 39.72 40.10 39.71 39.85 602,311 +0.26(+0.65%)
Jan 24, 2018 40.09 40.23 39.38 39.60 529,787 -0.43(-1.08%)
Jan 23, 2018 40.24 40.31 39.70 40.03 431,281 +0.06(+0.14%)
Jan 22, 2018 39.60 40.05 39.27 39.97 1,032,086 +0.75(+1.90%)
Jan 19, 2018 39.14 39.36 38.91 39.23 490,116 +0.00(+0.00%)
Jan 18, 2018 39.89 40.03 39.08 39.23 385,177 -0.53(-1.34%)
Jan 17, 2018 40.28 40.52 39.69 39.76 341,401 -0.46(-1.14%)
Jan 16, 2018 40.46 40.88 40.06 40.22 636,821 -0.01(-0.02%)
Jan 12, 2018 40.23 40.23 40.23 0 +0.80(+2.03%)
Jan 11, 2018 38.68 39.53 38.63 39.43 622,983 +0.57(+1.47%)
Jan 10, 2018 39.20 39.45 38.60 38.86 591,630 +0.17(+0.45%)
Jan 09, 2018 38.42 38.73 38.24 38.68 446,338 +0.24(+0.62%)
Jan 08, 2018 38.45 38.63 37.95 38.44 416,044 +0.14(+0.36%)
Jan 05, 2018 39.00 39.01 38.09 38.31 401,619 -0.71(-1.82%)
Jan 04, 2018 38.94 39.14 38.76 39.01 319,454 +0.19(+0.50%)
Jan 03, 2018 38.21 39.05 38.05 38.82 591,627 +0.76(+2.01%)
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.