Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.32 31.77 31.14 31.60 424,846 +0.37(+1.17%)
Apr 27, 2018 30.65 31.43 30.60 31.23 749,693 +0.43(+1.39%)
Apr 26, 2018 30.76 31.14 29.98 30.80 1,034,326 +0.41(+1.35%)
Apr 25, 2018 30.25 31.07 29.93 30.39 1,347,322 +0.28(+0.92%)
Apr 24, 2018 30.11 30.51 29.91 30.11 510,242 +0.04(+0.15%)
Apr 23, 2018 30.46 30.80 29.88 30.07 624,804 -0.56(-1.84%)
Apr 20, 2018 31.59 31.70 30.54 30.63 897,641 -0.92(-2.91%)
Apr 19, 2018 32.35 32.35 31.43 31.55 490,594 -0.88(-2.70%)
Apr 18, 2018 32.46 32.75 32.29 32.43 1,197,972 -0.07(-0.22%)
Apr 17, 2018 32.48 32.97 32.09 32.50 703,279 +0.22(+0.69%)
Apr 16, 2018 31.77 32.95 31.73 32.27 829,920 +0.54(+1.72%)
Apr 13, 2018 31.47 31.73 31.29 31.73 357,191 +0.35(+1.11%)
Apr 12, 2018 32.01 32.10 31.04 31.38 482,776 -0.62(-1.93%)
Apr 11, 2018 31.64 32.28 31.64 32.00 378,811 +0.33(+1.04%)
Apr 10, 2018 32.18 32.18 31.36 31.67 783,196 -0.31(-0.98%)
Apr 09, 2018 31.77 32.63 31.62 31.98 557,537 +0.07(+0.22%)
Apr 06, 2018 32.95 33.27 31.63 31.91 602,629 -1.10(-3.33%)
Apr 05, 2018 32.38 33.16 32.20 33.01 800,345 +0.28(+0.85%)
Apr 04, 2018 31.96 32.89 31.54 32.73 476,466 +0.53(+1.64%)
Apr 03, 2018 32.10 32.55 31.55 32.20 413,585 +0.12(+0.36%)
Apr 02, 2018 32.16 33.10 31.71 32.09 668,287 -0.25(-0.77%)
Mar 29, 2018 32.34 32.34 32.34 0 +0.29(+0.89%)
Mar 28, 2018 31.31 32.34 31.31 32.05 650,449 +0.96(+3.07%)
Mar 27, 2018 31.51 31.56 30.92 31.10 827,507 -0.27(-0.85%)
Mar 26, 2018 31.20 31.43 30.80 31.36 522,386 +0.48(+1.56%)
Mar 23, 2018 32.28 32.28 30.88 30.88 1,001,774 -1.46(-4.53%)
Mar 22, 2018 32.57 32.96 32.19 32.35 755,623 -0.26(-0.79%)
Mar 21, 2018 32.20 32.95 32.00 32.60 460,011 +0.36(+1.11%)
Mar 20, 2018 32.89 32.94 32.07 32.25 696,750 -0.70(-2.12%)
Mar 19, 2018 32.97 33.38 32.37 32.94 1,075,175 -0.37(-1.11%)
Mar 16, 2018 33.40 33.55 32.87 33.32 1,545,653 +0.57(+1.75%)
Mar 15, 2018 32.24 32.78 31.90 32.74 922,300 +0.48(+1.48%)
Mar 14, 2018 31.59 32.27 31.57 32.26 1,213,283 +0.79(+2.52%)
Mar 13, 2018 30.53 31.78 30.53 31.47 1,219,079 +1.01(+3.30%)
Mar 12, 2018 29.94 30.73 29.87 30.46 1,101,252 +0.23(+0.76%)
Mar 09, 2018 30.83 30.85 29.52 30.23 1,131,362 -0.66(-2.14%)
Mar 08, 2018 30.06 30.92 29.93 30.90 975,376 +0.86(+2.85%)
Mar 07, 2018 30.34 30.04 1,397,455 +1.11(+3.85%)
Mar 06, 2018 30.07 30.07 28.90 28.93 938,877 -1.00(-3.33%)
Mar 05, 2018 29.93 30.04 29.70 29.93 1,115,129 +0.01(+0.03%)
Mar 02, 2018 28.83 30.01 28.56 29.92 1,529,824 +0.93(+3.20%)
Mar 01, 2018 28.38 29.13 28.25 28.99 1,109,114 +0.50(+1.77%)
Feb 28, 2018 29.29 29.40 28.44 28.49 1,130,344 -0.56(-1.91%)
Feb 27, 2018 29.37 29.53 28.88 29.04 1,255,711 -0.31(-1.05%)
Feb 26, 2018 29.60 30.19 28.99 29.35 1,435,037 -0.11(-0.36%)
Feb 23, 2018 29.84 30.42 29.25 29.46 3,129,050 -0.88(-2.91%)
Feb 22, 2018 29.89 30.34 3,353,123 +0.32(+1.06%)
Feb 21, 2018 29.57 32.07 28.51 30.02 8,481,050 -8.82(-22.70%)
Feb 20, 2018 39.36 39.62 38.55 38.84 549,471 -0.72(-1.83%)
Feb 16, 2018 39.57 39.57 39.57 0 -0.41(-1.02%)
Feb 15, 2018 39.72 40.03 39.24 39.97 605,855 +0.43(+1.09%)
Feb 14, 2018 40.19 40.41 39.49 39.54 610,609 -1.19(-2.93%)
Feb 13, 2018 40.77 40.89 40.14 40.73 423,664 -0.04(-0.11%)
Feb 12, 2018 40.10 41.07 39.04 40.77 941,787 +0.87(+2.17%)
Feb 09, 2018 39.72 40.21 38.59 39.91 768,443 +0.64(+1.62%)
Feb 08, 2018 41.32 41.50 39.24 39.27 899,637 -2.13(-5.14%)
Feb 07, 2018 41.36 41.44 41.18 41.40 507,917 +0.00(+0.00%)
Feb 06, 2018 39.92 41.60 39.92 41.40 1,036,250 +0.04(+0.09%)
Feb 05, 2018 42.06 42.41 40.91 41.37 422,143 -0.94(-2.21%)
Feb 02, 2018 42.48 42.98 42.06 42.30 388,255 -0.68(-1.58%)
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.