Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.80 31.80 31.80 0 +0.15(+0.47%)
Mar 28, 2018 31.35 31.85 31.05 31.65 802,678 +0.30(+0.96%)
Mar 27, 2018 32.05 32.30 31.25 31.35 1,357,844 -0.70(-2.18%)
Mar 26, 2018 31.45 32.10 31.25 32.05 639,522 +1.05(+3.39%)
Mar 23, 2018 31.80 31.90 30.90 31.00 999,263 -0.75(-2.36%)
Mar 22, 2018 32.45 32.55 31.70 31.75 772,577 -1.05(-3.20%)
Mar 21, 2018 32.75 33.15 32.55 32.80 357,474 +0.00(+0.00%)
Mar 20, 2018 33.35 33.35 32.70 32.80 486,678 -0.35(-1.06%)
Mar 19, 2018 33.45 33.55 32.70 33.15 880,043 -0.45(-1.34%)
Mar 16, 2018 33.55 34.10 33.45 33.60 2,562,128 +0.10(+0.30%)
Mar 15, 2018 33.20 33.58 33.05 33.50 760,550 +0.40(+1.21%)
Mar 14, 2018 33.60 33.80 32.95 33.10 987,076 -0.55(-1.63%)
Mar 13, 2018 33.65 33.75 33.45 33.65 700,583 +0.10(+0.30%)
Mar 12, 2018 33.45 33.70 33.27 33.55 417,718 +0.10(+0.30%)
Mar 09, 2018 33.15 33.50 32.88 33.45 462,928 +0.65(+1.98%)
Mar 08, 2018 33.05 33.25 32.42 32.80 502,818 -0.20(-0.61%)
Mar 07, 2018 33.35 33.00 969,090 +0.00(+0.00%)
Mar 06, 2018 32.75 33.10 32.50 33.00 663,437 +0.30(+0.92%)
Mar 05, 2018 32.05 32.90 31.85 32.70 490,705 +0.35(+1.08%)
Mar 02, 2018 31.40 32.45 31.10 32.35 431,880 +0.75(+2.37%)
Mar 01, 2018 31.45 31.85 31.25 31.60 749,387 +0.10(+0.32%)
Feb 28, 2018 32.15 32.35 31.45 31.50 589,117 -0.45(-1.41%)
Feb 27, 2018 32.60 32.90 31.95 31.95 574,387 -0.65(-1.99%)
Feb 26, 2018 32.35 32.60 31.95 32.60 233,018 +0.30(+0.93%)
Feb 23, 2018 31.90 32.38 31.90 32.30 704,202 +0.45(+1.41%)
Feb 22, 2018 32.70 32.70 31.75 31.85 1,015,689 -0.65(-2.00%)
Feb 21, 2018 32.55 33.05 32.45 32.50 949,942 -0.05(-0.15%)
Feb 20, 2018 32.30 32.80 32.30 32.55 659,626 +0.10(+0.31%)
Feb 16, 2018 32.45 32.45 32.45 0 -0.25(-0.76%)
Feb 15, 2018 32.85 33.10 32.00 32.70 1,144,818 +0.00(+0.00%)
Feb 14, 2018 31.80 32.90 31.80 32.70 824,853 +0.70(+2.19%)
Feb 13, 2018 31.85 32.10 31.60 32.00 710,675 -0.10(-0.31%)
Feb 12, 2018 31.80 32.30 31.43 32.10 850,546 +0.40(+1.26%)
Feb 09, 2018 31.40 32.00 30.90 31.70 1,006,801 +0.70(+2.26%)
Feb 08, 2018 32.25 32.35 31.00 31.00 814,793 -1.20(-3.73%)
Feb 07, 2018 32.20 32.55 32.20 32.20 933,217 -0.05(-0.16%)
Feb 06, 2018 31.50 32.55 31.20 32.25 992,181 -0.65(-1.98%)
Feb 05, 2018 33.40 33.85 32.20 32.90 674,657 -1.05(-3.09%)
Feb 02, 2018 34.00 34.40 33.70 33.95 589,674 -0.25(-0.73%)
Feb 01, 2018 33.40 34.20 33.30 34.20 536,590 +0.65(+1.94%)
Jan 31, 2018 33.65 33.92 33.45 33.55 648,692 -0.10(-0.30%)
Jan 30, 2018 33.45 33.65 33.35 33.65 887,301 -0.10(-0.30%)
Jan 29, 2018 34.60 34.73 33.70 33.75 611,683 -0.95(-2.74%)
Jan 26, 2018 34.55 34.80 33.95 34.70 811,650 +0.25(+0.73%)
Jan 25, 2018 35.55 35.55 34.05 34.45 1,209,113 -0.75(-2.13%)
Jan 24, 2018 35.40 35.55 35.00 35.20 846,564 +0.05(+0.14%)
Jan 23, 2018 35.20 35.25 34.50 35.15 579,467 +0.00(+0.00%)
Jan 22, 2018 35.00 35.15 34.70 35.15 484,410 +0.10(+0.29%)
Jan 19, 2018 34.35 35.10 34.25 35.05 577,357 +0.50(+1.45%)
Jan 18, 2018 34.70 34.80 34.20 34.55 734,838 -0.20(-0.58%)
Jan 17, 2018 34.45 34.80 34.00 34.75 760,055 +0.40(+1.16%)
Jan 16, 2018 34.80 34.90 34.10 34.35 903,390 -0.20(-0.58%)
Jan 12, 2018 34.55 34.55 34.55 0 +0.55(+1.62%)
Jan 11, 2018 33.65 34.15 33.50 34.00 726,953 +0.45(+1.34%)
Jan 10, 2018 33.05 33.80 32.98 33.55 556,465 +0.55(+1.67%)
Jan 09, 2018 32.45 33.05 32.35 33.00 536,388 +0.60(+1.85%)
Jan 08, 2018 32.10 32.40 31.75 32.40 515,682 +0.35(+1.09%)
Jan 05, 2018 31.60 32.08 31.40 32.05 642,869 +0.70(+2.23%)
Jan 04, 2018 31.75 32.10 31.35 31.35 773,410 -0.10(-0.32%)
Jan 03, 2018 31.55 31.65 31.15 31.45 565,617 -0.15(-0.47%)
Jan 02, 2018 31.70 31.70 31.40 31.60 471,397 +0.15(+0.48%)
Dec 29, 2017 31.45 31.45 31.45 0 -0.75(-2.33%)
Dec 28, 2017 32.35 32.35 32.05 32.20 326,324 +0.10(+0.31%)
Dec 27, 2017 32.40 32.45 31.98 32.10 482,835 -0.25(-0.77%)
Dec 26, 2017 32.75 32.90 32.20 32.35 238,961 -0.40(-1.22%)
Dec 22, 2017 33.00 33.00 32.60 32.75 256,460 -0.25(-0.76%)
Dec 21, 2017 32.95 33.20 32.75 33.00 383,131 +0.30(+0.92%)
Dec 20, 2017 33.15 33.20 32.35 32.70 402,269 -0.20(-0.61%)
Dec 19, 2017 33.10 33.10 32.65 32.90 474,028 -0.10(-0.30%)
Dec 18, 2017 32.70 33.25 32.55 33.00 427,335 +0.30(+0.92%)
Dec 15, 2017 31.95 33.00 31.75 32.70 2,988,093 +0.85(+2.67%)
Dec 14, 2017 32.55 32.75 31.60 31.85 612,062 -0.70(-2.15%)
Dec 13, 2017 32.80 33.10 32.42 32.55 540,820 -0.30(-0.91%)
Dec 12, 2017 33.05 33.25 32.60 32.85 406,640 +0.05(+0.15%)
Dec 11, 2017 33.25 33.40 32.60 32.80 458,691 -0.45(-1.35%)
Dec 08, 2017 33.60 33.60 33.15 33.25 466,064 +0.00(+0.00%)
Dec 07, 2017 32.95 33.45 32.75 440,031 +0.00(+0.00%)
Dec 06, 2017 33.00 33.40 32.90 33.00 373,871 -0.15(-0.45%)
Dec 05, 2017 34.20 34.20 33.12 33.15 597,994 -1.05(-3.07%)
Dec 04, 2017 34.10 34.45 34.10 34.20 919,008 +0.90(+2.70%)
Dec 01, 2017 33.30 33.50 32.25 33.30 592,250 +0.05(+0.15%)
Nov 30, 2017 33.90 34.02 33.20 33.25 467,269 -0.40(-1.19%)
Nov 29, 2017 32.95 34.00 32.90 33.65 579,144 +1.00(+3.06%)
Nov 28, 2017 31.45 32.67 31.28 32.65 696,950 +1.30(+4.15%)
Nov 27, 2017 31.30 31.65 31.30 31.35 282,101 +0.05(+0.16%)
Nov 24, 2017 31.80 31.80 31.18 31.30 214,032 -0.30(-0.95%)
Nov 22, 2017 31.90 32.15 31.60 31.60 438,330 -0.35(-1.10%)
Nov 21, 2017 31.90 32.02 31.60 31.95 504,919 +0.20(+0.63%)
Nov 20, 2017 31.35 31.75 31.20 31.75 327,836 +0.50(+1.60%)
Nov 17, 2017 30.80 31.35 30.70 31.25 333,165 +0.15(+0.48%)
Nov 16, 2017 31.40 31.45 31.05 31.10 436,695 -0.05(-0.16%)
Nov 15, 2017 30.75 31.40 30.65 31.15 569,538 -0.10(-0.32%)
Nov 14, 2017 30.95 31.35 30.90 31.25 351,765 +0.05(+0.16%)
Nov 13, 2017 30.40 31.25 30.25 31.20 525,210 +0.60(+1.96%)
Nov 10, 2017 30.85 31.10 30.60 30.60 307,409 -0.10(-0.33%)
Nov 09, 2017 30.75 31.10 30.30 30.70 486,245 -0.40(-1.29%)
Nov 08, 2017 30.90 31.10 30.52 31.10 523,791 -0.10(-0.32%)
Nov 07, 2017 31.90 32.20 31.05 31.20 562,760 -0.80(-2.50%)
Nov 06, 2017 32.15 32.50 32.00 32.00 344,565 -0.40(-1.23%)
Nov 03, 2017 32.40 32.51 31.90 32.40 630,469 -0.15(-0.46%)
Nov 02, 2017 32.00 32.55 31.75 32.55 970,893 +0.65(+2.04%)
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.