Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.72 31.37 30.72 31.25 10,498,537 +0.26(+0.84%)
Apr 27, 2018 31.05 31.18 30.88 31.00 6,355,013 -0.44(-1.40%)
Apr 26, 2018 31.37 31.47 31.30 31.44 9,632,705 +0.48(+1.54%)
Apr 25, 2018 30.73 31.00 30.46 30.96 9,676,483 -0.05(-0.16%)
Apr 24, 2018 30.97 31.41 30.88 31.01 16,369,954 +0.23(+0.75%)
Apr 23, 2018 30.56 30.80 30.44 30.78 6,410,677 +0.29(+0.94%)
Apr 20, 2018 30.34 30.60 30.27 30.49 6,064,748 -0.12(-0.39%)
Apr 19, 2018 30.64 30.83 30.50 30.61 6,900,241 +0.10(+0.32%)
Apr 18, 2018 30.39 30.63 30.35 30.51 12,417,615 +0.62(+2.06%)
Apr 17, 2018 29.97 30.02 29.85 29.90 6,395,400 -0.05(-0.16%)
Apr 16, 2018 29.97 30.09 29.75 29.94 6,062,299 -0.17(-0.56%)
Apr 13, 2018 29.97 30.25 29.97 30.11 6,388,841 -0.07(-0.23%)
Apr 12, 2018 30.13 30.31 30.00 30.18 4,946,217 +0.00(+0.00%)
Apr 11, 2018 30.16 30.33 30.07 30.18 8,431,076 +0.20(+0.65%)
Apr 10, 2018 29.72 30.14 29.71 29.99 12,898,034 +0.79(+2.69%)
Apr 09, 2018 29.18 29.42 29.02 29.20 8,460,372 -0.07(-0.24%)
Apr 06, 2018 29.61 29.71 29.10 29.27 12,925,588 -0.11(-0.38%)
Apr 05, 2018 28.99 29.50 28.96 29.38 10,072,901 +0.62(+2.17%)
Apr 04, 2018 28.49 28.76 28.44 28.76 10,422,429 +0.22(+0.79%)
Apr 03, 2018 28.47 28.56 28.07 28.54 8,345,165 +0.56(+2.00%)
Apr 02, 2018 28.41 28.42 27.65 27.97 8,207,346 -0.44(-1.55%)
Mar 29, 2018 28.42 28.42 28.42 0 +0.66(+2.37%)
Mar 28, 2018 27.90 28.07 27.74 27.76 7,178,538 -0.26(-0.93%)
Mar 27, 2018 28.40 28.44 27.90 28.02 6,784,080 -0.32(-1.11%)
Mar 26, 2018 28.27 28.35 27.94 28.33 9,688,972 +0.91(+3.32%)
Mar 23, 2018 27.52 27.78 27.40 27.42 7,654,937 +0.06(+0.23%)
Mar 22, 2018 27.75 27.76 27.28 27.36 8,891,920 -0.77(-2.74%)
Mar 21, 2018 27.37 28.25 27.34 28.13 10,612,028 +0.76(+2.79%)
Mar 20, 2018 27.09 27.47 27.08 27.36 8,567,743 +0.20(+0.75%)
Mar 19, 2018 27.49 27.50 27.03 27.16 6,050,622 -0.51(-1.85%)
Mar 16, 2018 27.41 27.77 27.39 27.67 6,557,634 +0.32(+1.15%)
Mar 15, 2018 27.28 27.43 27.16 27.36 5,672,930 +0.11(+0.41%)
Mar 14, 2018 27.64 27.68 27.20 27.25 8,991,594 -0.48(-1.72%)
Mar 13, 2018 28.09 28.18 27.66 27.72 5,018,772 -0.21(-0.75%)
Mar 12, 2018 27.81 27.95 27.74 27.93 5,287,190 +0.13(+0.48%)
Mar 09, 2018 27.86 27.91 27.74 27.80 4,744,770 +0.14(+0.51%)
Mar 08, 2018 27.63 27.70 27.50 27.66 4,525,612 +0.11(+0.38%)
Mar 07, 2018 27.37 27.55 8,995,461 -0.17(-0.61%)
Mar 06, 2018 27.70 27.90 27.59 27.72 6,529,833 +0.27(+1.00%)
Mar 05, 2018 26.97 27.51 26.94 27.45 5,613,885 +0.32(+1.19%)
Mar 02, 2018 27.04 27.14 26.86 27.13 8,005,388 -0.17(-0.62%)
Mar 01, 2018 27.20 27.49 27.04 27.29 6,302,942 +0.06(+0.21%)
Feb 28, 2018 27.95 27.98 27.22 27.24 13,490,254 -0.45(-1.62%)
Feb 27, 2018 28.07 28.10 27.69 27.69 10,188,847 -0.55(-1.96%)
Feb 26, 2018 28.30 28.33 28.08 28.24 7,097,460 +0.13(+0.47%)
Feb 23, 2018 27.75 28.13 27.68 28.11 9,589,343 +0.60(+2.17%)
Feb 22, 2018 27.51 9,768,526 +0.29(+1.06%)
Feb 21, 2018 27.74 27.84 27.21 27.22 9,860,673 -0.48(-1.72%)
Feb 20, 2018 28.00 28.09 27.64 27.70 10,596,266 -0.07(-0.25%)
Feb 16, 2018 27.77 27.77 27.77 0 -0.15(-0.55%)
Feb 15, 2018 28.11 27.67 27.93 7,490,090 +0.05(+0.18%)
Feb 14, 2018 27.19 27.92 27.12 27.88 10,310,280 +0.47(+1.71%)
Feb 13, 2018 27.41 6,269,885 -0.12(-0.45%)
Feb 12, 2018 27.35 27.61 27.30 27.53 10,461,496 +0.52(+1.94%)
Feb 09, 2018 27.11 27.28 26.17 27.01 16,556,296 -0.30(-1.11%)
Feb 08, 2018 27.99 28.09 27.30 27.31 12,479,621 -0.31(-1.13%)
Feb 07, 2018 27.99 28.15 27.56 27.62 12,438,922 -0.39(-1.40%)
Feb 06, 2018 27.30 28.20 27.25 28.01 15,745,773 +0.67(+2.44%)
Feb 05, 2018 28.16 28.22 24.96 27.35 23,840,920 -1.07(-3.78%)
Feb 02, 2018 29.42 29.42 28.37 28.42 13,844,171 -1.52(-5.07%)
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.