Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.72 31.37 30.71 31.25 10,499,406 +0.26(+0.84%)
Apr 27, 2018 31.05 31.18 30.88 30.99 6,355,539 -0.44(-1.40%)
Apr 26, 2018 31.36 31.46 31.29 31.43 9,633,502 +0.48(+1.54%)
Apr 25, 2018 30.73 31.00 30.45 30.96 9,677,284 -0.05(-0.16%)
Apr 24, 2018 30.97 31.41 30.87 31.01 16,371,309 +0.23(+0.75%)
Apr 23, 2018 30.56 30.80 30.44 30.78 6,411,207 +0.29(+0.94%)
Apr 20, 2018 30.33 30.60 30.26 30.49 6,065,250 -0.12(-0.39%)
Apr 19, 2018 30.64 30.83 30.50 30.61 6,900,812 +0.10(+0.32%)
Apr 18, 2018 30.38 30.63 30.35 30.51 12,418,642 +0.62(+2.06%)
Apr 17, 2018 29.97 30.02 29.84 29.89 6,395,930 -0.05(-0.16%)
Apr 16, 2018 29.96 30.09 29.75 29.94 6,062,800 -0.17(-0.56%)
Apr 13, 2018 29.97 30.24 29.97 30.11 6,389,369 -0.07(-0.23%)
Apr 12, 2018 30.12 30.31 30.00 30.18 4,946,626 +0.00(+0.00%)
Apr 11, 2018 30.16 30.33 30.07 30.18 8,431,774 +0.20(+0.65%)
Apr 10, 2018 29.72 30.14 29.71 29.98 12,899,102 +0.79(+2.69%)
Apr 09, 2018 29.18 29.42 29.02 29.20 8,461,072 -0.07(-0.24%)
Apr 06, 2018 29.61 29.71 29.09 29.27 12,926,657 -0.11(-0.38%)
Apr 05, 2018 28.99 29.50 28.96 29.38 10,073,735 +0.62(+2.17%)
Apr 04, 2018 28.48 28.76 28.44 28.76 10,423,292 +0.22(+0.79%)
Apr 03, 2018 28.46 28.55 28.07 28.53 8,345,856 +0.56(+2.00%)
Apr 02, 2018 28.41 28.41 27.65 27.97 8,208,025 -0.44(-1.55%)
Mar 29, 2018 28.41 28.41 28.41 0 +0.66(+2.37%)
Mar 28, 2018 27.90 28.07 27.74 27.75 7,179,132 -0.26(-0.93%)
Mar 27, 2018 28.40 28.43 27.90 28.01 6,784,642 -0.32(-1.11%)
Mar 26, 2018 28.27 28.35 27.94 28.33 9,689,774 +0.91(+3.32%)
Mar 23, 2018 27.52 27.78 27.40 27.42 7,655,571 +0.06(+0.23%)
Mar 22, 2018 27.75 27.75 27.28 27.36 8,892,656 -0.77(-2.74%)
Mar 21, 2018 27.37 28.25 27.33 28.13 10,612,906 +0.76(+2.79%)
Mar 20, 2018 27.09 27.46 27.07 27.36 8,568,452 +0.20(+0.75%)
Mar 19, 2018 27.49 27.50 27.03 27.16 6,051,122 -0.51(-1.85%)
Mar 16, 2018 27.41 27.77 27.38 27.67 6,558,177 +0.32(+1.15%)
Mar 15, 2018 27.28 27.43 27.16 27.36 5,673,399 +0.11(+0.41%)
Mar 14, 2018 27.64 27.68 27.20 27.24 8,992,338 -0.48(-1.72%)
Mar 13, 2018 28.09 28.18 27.66 27.72 5,019,187 -0.21(-0.75%)
Mar 12, 2018 27.81 27.95 27.74 27.93 5,287,628 +0.13(+0.48%)
Mar 09, 2018 27.86 27.91 27.73 27.80 4,745,162 +0.14(+0.51%)
Mar 08, 2018 27.63 27.70 27.50 27.66 4,525,987 +0.11(+0.38%)
Mar 07, 2018 27.37 27.55 8,996,206 -0.17(-0.61%)
Mar 06, 2018 27.70 27.90 27.59 27.72 6,530,373 +0.27(+1.00%)
Mar 05, 2018 26.96 27.51 26.93 27.45 5,614,349 +0.32(+1.19%)
Mar 02, 2018 27.04 27.14 26.86 27.12 8,006,051 -0.17(-0.62%)
Mar 01, 2018 27.20 27.49 27.04 27.29 6,303,463 +0.06(+0.21%)
Feb 28, 2018 27.95 27.98 27.22 27.24 13,491,370 -0.45(-1.62%)
Feb 27, 2018 28.06 28.10 27.68 27.68 10,189,690 -0.55(-1.96%)
Feb 26, 2018 28.30 28.33 28.08 28.24 7,098,047 +0.13(+0.47%)
Feb 23, 2018 27.75 28.13 27.68 28.11 9,590,137 +0.60(+2.17%)
Feb 22, 2018 27.51 9,769,334 +0.29(+1.06%)
Feb 21, 2018 27.73 27.84 27.20 27.22 9,861,489 -0.48(-1.72%)
Feb 20, 2018 28.00 28.09 27.64 27.70 10,597,143 -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 27.92 7,490,710 +0.05(+0.18%)
Feb 14, 2018 27.19 27.92 27.12 27.87 10,311,131 +0.47(+1.71%)
Feb 13, 2018 27.40 6,270,402 -0.12(-0.45%)
Feb 12, 2018 27.35 27.61 27.29 27.53 10,462,359 +0.52(+1.94%)
Feb 09, 2018 27.11 27.27 26.17 27.00 16,557,662 -0.30(-1.11%)
Feb 08, 2018 27.99 28.09 27.30 27.31 12,480,651 -0.31(-1.12%)
Feb 07, 2018 27.99 28.15 27.56 27.62 12,439,948 -0.39(-1.40%)
Feb 06, 2018 27.30 28.20 27.25 28.01 15,747,072 +0.67(+2.44%)
Feb 05, 2018 28.16 28.22 24.96 27.35 23,842,888 -1.07(-3.78%)
Feb 02, 2018 29.41 29.42 28.37 28.42 13,845,313 -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.