Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 32.46 33.31 31.88 31.99 495,234 -0.17(-0.53%)
Apr 27, 2018 32.59 32.77 31.75 32.16 414,139 +0.09(+0.28%)
Apr 26, 2018 31.69 33.00 31.69 32.07 755,143 -0.69(-2.11%)
Apr 25, 2018 32.52 32.98 30.66 32.76 955,702 -0.60(-1.80%)
Apr 24, 2018 33.81 34.49 32.84 33.36 450,685 -0.44(-1.30%)
Apr 23, 2018 36.22 36.74 33.50 33.80 446,814 -2.30(-6.37%)
Apr 20, 2018 35.97 37.81 35.46 36.10 1,193,104 +0.24(+0.67%)
Apr 19, 2018 34.60 35.92 34.27 35.86 366,089 +1.15(+3.31%)
Apr 18, 2018 36.98 37.21 34.40 34.71 486,158 -1.95(-5.32%)
Apr 17, 2018 35.69 37.03 35.69 36.66 520,239 +1.21(+3.41%)
Apr 16, 2018 34.40 36.97 34.06 35.45 741,236 +2.52(+7.65%)
Apr 13, 2018 33.00 33.18 32.76 32.93 124,046 +0.07(+0.21%)
Apr 12, 2018 32.87 32.94 32.11 32.86 194,878 +0.32(+0.98%)
Apr 11, 2018 31.97 32.70 31.89 32.54 188,910 +0.27(+0.84%)
Apr 10, 2018 32.03 33.05 31.32 32.27 198,563 +0.73(+2.31%)
Apr 09, 2018 33.29 33.46 31.41 31.54 148,450 -1.37(-4.16%)
Apr 06, 2018 32.70 33.32 32.56 32.91 300,035 -0.03(-0.09%)
Apr 05, 2018 33.09 33.66 32.41 32.94 467,808 +0.72(+2.23%)
Apr 04, 2018 30.50 32.41 30.03 32.22 480,700 +1.10(+3.53%)
Apr 03, 2018 30.82 31.42 30.28 31.12 355,952 +0.78(+2.57%)
Apr 02, 2018 32.27 32.55 29.61 30.34 285,030 -2.10(-6.47%)
Mar 29, 2018 32.44 32.44 32.44 0 +1.54(+4.98%)
Mar 28, 2018 31.45 31.90 30.37 30.90 415,623 -0.80(-2.52%)
Mar 27, 2018 31.32 32.63 31.22 31.70 461,506 +0.69(+2.23%)
Mar 26, 2018 30.99 31.55 30.29 31.01 826,603 +0.49(+1.61%)
Mar 23, 2018 30.41 31.75 30.40 30.52 351,169 +0.11(+0.36%)
Mar 22, 2018 30.48 31.81 30.05 30.41 551,063 -0.46(-1.49%)
Mar 21, 2018 30.50 31.80 30.00 30.87 3,185,113 +1.62(+5.54%)
Mar 20, 2018 30.27 30.68 29.16 29.25 543,124 -1.85(-5.95%)
Mar 19, 2018 33.42 33.42 29.99 31.10 454,938 -3.38(-9.80%)
Mar 16, 2018 33.73 36.16 33.45 34.48 669,734 +0.71(+2.10%)
Mar 15, 2018 34.39 34.73 33.01 33.77 117,838 -0.57(-1.66%)
Mar 14, 2018 35.74 35.74 34.31 34.34 84,596 -1.16(-3.27%)
Mar 13, 2018 36.13 37.67 35.08 35.50 131,891 -0.43(-1.20%)
Mar 12, 2018 34.18 37.79 33.84 35.93 379,142 +1.98(+5.83%)
Mar 09, 2018 34.05 34.59 33.47 33.95 112,333 +0.11(+0.33%)
Mar 08, 2018 34.61 34.80 33.30 33.84 138,582 -0.65(-1.88%)
Mar 07, 2018 33.63 34.80 33.63 34.49 236,265 +0.41(+1.20%)
Mar 06, 2018 33.05 34.29 32.95 34.08 96,574 +1.44(+4.41%)
Mar 05, 2018 32.29 33.77 31.64 32.64 222,759 +0.34(+1.05%)
Mar 02, 2018 29.38 32.30 29.38 32.30 92,096 +2.56(+8.61%)
Mar 01, 2018 30.09 30.22 29.15 29.74 76,644 -0.04(-0.13%)
Feb 28, 2018 30.23 31.26 29.72 29.78 65,888 -0.33(-1.10%)
Feb 27, 2018 30.50 30.83 29.80 30.11 36,447 -0.29(-0.95%)
Feb 26, 2018 30.24 30.50 30.00 30.40 25,838 +0.22(+0.73%)
Feb 23, 2018 29.36 30.22 29.02 30.18 62,481 +1.14(+3.93%)
Feb 22, 2018 29.17 29.65 28.83 29.04 124,824 -0.04(-0.14%)
Feb 21, 2018 29.65 30.49 29.07 29.08 150,965 -0.38(-1.29%)
Feb 20, 2018 29.29 30.22 29.00 29.46 71,493 +0.01(+0.03%)
Feb 16, 2018 29.45 29.45 29.45 0 -0.47(-1.57%)
Feb 15, 2018 29.77 30.20 29.05 29.92 71,155 +0.23(+0.77%)
Feb 14, 2018 27.37 29.78 27.35 29.69 149,433 +2.12(+7.69%)
Feb 13, 2018 27.23 28.24 27.23 27.57 83,770 +0.19(+0.69%)
Feb 12, 2018 28.47 28.65 27.22 27.38 187,610 -0.78(-2.77%)
Feb 09, 2018 29.37 30.73 26.85 28.16 283,882 -0.55(-1.92%)
Feb 08, 2018 33.18 33.18 28.65 28.71 342,719 -3.88(-11.91%)
Feb 07, 2018 32.58 32.79 31.48 32.59 127,827 -0.19(-0.58%)
Feb 06, 2018 29.00 33.20 29.00 32.78 205,037 +2.93(+9.82%)
Feb 05, 2018 29.44 30.43 29.44 29.85 69,189 +0.22(+0.74%)
Feb 02, 2018 29.50 29.95 29.26 29.63 64,571 -0.06(-0.20%)
Feb 01, 2018 30.14 30.61 29.48 29.69 141,790 -0.73(-2.40%)
Jan 31, 2018 31.51 31.52 30.32 30.42 100,625 -0.66(-2.12%)
Jan 30, 2018 32.31 33.74 30.77 31.08 141,374 -1.07(-3.33%)
Jan 29, 2018 33.11 33.72 31.92 32.15 86,466 -0.97(-2.93%)
Jan 26, 2018 34.19 34.19 32.82 33.12 167,588 -0.86(-2.53%)
Jan 25, 2018 33.86 35.00 33.00 33.98 129,159 +0.40(+1.19%)
Jan 24, 2018 33.82 34.49 32.82 33.58 262,676 +0.08(+0.24%)
Jan 23, 2018 32.73 33.79 32.36 33.50 233,622 +0.61(+1.85%)
Jan 22, 2018 32.34 33.03 32.07 32.89 96,749 +0.19(+0.58%)
Jan 19, 2018 31.63 32.76 30.49 32.70 129,217 +1.32(+4.21%)
Jan 18, 2018 31.63 32.11 30.83 31.38 129,373 -0.18(-0.57%)
Jan 17, 2018 30.99 32.67 30.22 31.56 111,788 +0.59(+1.91%)
Jan 16, 2018 33.71 33.71 30.59 30.97 151,307 -2.72(-8.07%)
Jan 12, 2018 33.69 33.69 33.69 0 +1.09(+3.34%)
Jan 11, 2018 30.43 32.60 30.00 32.60 101,279 +2.15(+7.06%)
Jan 10, 2018 30.49 30.65 29.75 30.45 67,416 -0.09(-0.29%)
Jan 09, 2018 30.20 30.65 29.65 30.54 136,875 +0.37(+1.23%)
Jan 08, 2018 28.89 31.00 28.89 30.17 223,275 +1.28(+4.43%)
Jan 05, 2018 28.70 29.84 28.46 28.89 103,935 +0.28(+0.98%)
Jan 04, 2018 29.94 30.14 28.39 28.61 125,555 -1.28(-4.28%)
Jan 03, 2018 30.94 31.11 29.65 29.89 138,625 -1.08(-3.49%)
Jan 02, 2018 31.91 32.68 30.77 30.97 131,719 -0.92(-2.88%)
Dec 29, 2017 31.89 31.89 31.89 0 +0.20(+0.63%)
Dec 28, 2017 30.15 31.73 29.67 31.69 151,400 +2.06(+6.95%)
Dec 27, 2017 30.43 31.57 29.32 29.63 194,296 -0.78(-2.56%)
Dec 26, 2017 32.06 32.06 30.38 30.41 175,924 -1.48(-4.64%)
Dec 22, 2017 31.98 31.98 31.09 31.89 73,678 -0.10(-0.31%)
Dec 21, 2017 32.25 32.50 31.13 31.99 126,741 +0.01(+0.03%)
Dec 20, 2017 30.43 32.05 30.07 31.98 115,460 +1.53(+5.02%)
Dec 19, 2017 31.06 31.06 29.41 30.45 229,944 -0.74(-2.37%)
Dec 18, 2017 31.75 32.09 30.50 31.19 150,367 +0.03(+0.10%)
Dec 15, 2017 30.13 32.58 29.10 31.16 1,411,182 +2.10(+7.23%)
Dec 14, 2017 28.40 30.08 28.18 29.06 207,729 +0.76(+2.69%)
Dec 13, 2017 27.67 28.44 27.32 28.30 162,184 +0.82(+2.98%)
Dec 12, 2017 28.35 28.94 27.25 27.48 127,490 -0.52(-1.86%)
Dec 11, 2017 27.55 28.95 27.09 28.00 347,464 +0.35(+1.27%)
Dec 08, 2017 25.05 28.00 24.48 27.65 423,176 +4.68(+20.37%)
Dec 07, 2017 23.00 23.95 22.27 22.97 214,236 +0.08(+0.35%)
Dec 06, 2017 21.84 23.25 21.56 22.89 116,507 +0.97(+4.43%)
Dec 05, 2017 22.69 23.13 21.90 21.92 110,171 -0.68(-3.01%)
Dec 04, 2017 24.74 24.74 22.57 22.60 117,019 -1.88(-7.68%)
Dec 01, 2017 24.32 25.00 23.90 24.48 91,232 +0.36(+1.49%)
Nov 30, 2017 22.77 24.54 22.51 24.12 225,535 +1.71(+7.63%)
Nov 29, 2017 24.20 24.59 22.02 22.41 480,387 -1.94(-7.97%)
Nov 28, 2017 27.10 27.37 24.16 24.35 328,055 -2.56(-9.51%)
Nov 27, 2017 29.24 29.24 26.90 26.91 106,973 -1.75(-6.11%)
Nov 24, 2017 29.11 29.53 28.01 28.66 92,767 +0.17(+0.60%)
Nov 22, 2017 27.97 28.87 27.77 28.49 137,992 +1.16(+4.24%)
Nov 21, 2017 26.94 27.99 26.94 27.33 185,033 +0.39(+1.45%)
Nov 20, 2017 25.62 26.98 25.28 26.94 230,597 +1.39(+5.44%)
Nov 17, 2017 25.27 25.72 24.42 25.55 41,297 +0.04(+0.16%)
Nov 16, 2017 24.31 26.00 24.31 25.51 70,401 +0.52(+2.08%)
Nov 15, 2017 25.00 25.39 24.85 24.99 27,781 -0.12(-0.48%)
Nov 14, 2017 24.86 25.40 24.53 25.11 44,523 +0.20(+0.80%)
Nov 13, 2017 25.00 25.80 24.59 24.91 119,603 -0.21(-0.84%)
Nov 10, 2017 24.54 25.14 24.20 25.12 127,698 +0.65(+2.66%)
Nov 09, 2017 25.00 25.00 24.01 24.47 122,618 -0.60(-2.39%)
Nov 08, 2017 25.22 25.29 24.78 25.07 102,428 +0.00(+0.00%)
Nov 07, 2017 25.29 25.45 24.78 25.07 58,803 -0.06(-0.24%)
Nov 06, 2017 25.00 25.20 24.96 25.13 32,921 +0.13(+0.52%)
Nov 03, 2017 24.67 25.50 24.67 25.00 177,988 +0.21(+0.85%)
Nov 02, 2017 25.95 26.20 24.75 24.79 89,077 -1.08(-4.17%)
Nov 01, 2017 25.81 26.40 25.57 25.87 241,048 +0.02(+0.08%)
Oct 31, 2017 24.90 26.25 24.45 25.85 560,708 +0.85(+3.40%)
Oct 30, 2017 25.60 25.60 24.06 25.00 572,941 -0.50(-1.96%)
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.