Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.