Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.70 31.43 30.39 30.57 15,537 -0.06(-0.20%)
Apr 27, 2018 30.75 31.43 30.41 30.63 33,853 -0.40(-1.29%)
Apr 26, 2018 30.94 31.96 30.90 31.03 13,001 -0.20(-0.64%)
Apr 25, 2018 31.12 31.97 30.71 31.23 16,943 -0.22(-0.70%)
Apr 24, 2018 33.00 33.00 30.51 31.45 37,481 -1.53(-4.64%)
Apr 23, 2018 33.46 33.88 32.22 32.98 43,177 -0.29(-0.87%)
Apr 20, 2018 33.45 34.50 33.07 33.27 102,040 +0.49(+1.49%)
Apr 19, 2018 32.99 33.48 32.38 32.78 56,504 -0.27(-0.82%)
Apr 18, 2018 33.01 34.00 32.50 33.05 40,898 +0.10(+0.30%)
Apr 17, 2018 33.19 33.90 32.79 32.95 32,876 -0.15(-0.45%)
Apr 16, 2018 33.69 34.25 33.00 33.10 16,878 -0.84(-2.47%)
Apr 13, 2018 33.54 34.43 32.56 33.94 62,500 +0.21(+0.62%)
Apr 12, 2018 34.33 34.55 33.00 33.73 37,332 -0.04(-0.12%)
Apr 11, 2018 33.20 34.08 32.84 33.77 21,847 +0.32(+0.96%)
Apr 10, 2018 30.94 33.68 30.80 33.45 38,223 +2.65(+8.60%)
Apr 09, 2018 32.08 32.08 30.31 30.80 47,799 -0.97(-3.05%)
Apr 06, 2018 31.77 28,079 -1.00(-3.05%)
Apr 05, 2018 31.89 33.44 31.48 32.77 32,898 +0.56(+1.74%)
Apr 04, 2018 31.43 32.49 31.40 32.21 25,242 +0.45(+1.42%)
Apr 03, 2018 32.31 32.88 31.05 31.76 32,142 -0.36(-1.12%)
Apr 02, 2018 32.57 34.21 31.80 32.12 55,282 -0.45(-1.38%)
Mar 29, 2018 32.57 32.57 32.57 0 -0.60(-1.81%)
Mar 28, 2018 32.21 33.41 31.65 33.17 38,893 +0.97(+3.01%)
Mar 27, 2018 33.63 34.34 31.49 32.20 40,767 -1.24(-3.71%)
Mar 26, 2018 33.62 33.79 31.80 33.44 42,451 +0.09(+0.27%)
Mar 23, 2018 34.10 34.54 32.80 33.35 39,746 -0.61(-1.80%)
Mar 22, 2018 33.72 36.40 33.37 33.96 39,600 -0.09(-0.26%)
Mar 21, 2018 34.91 35.11 33.63 34.05 55,082 -1.28(-3.62%)
Mar 20, 2018 36.25 36.50 34.56 35.33 99,247 -1.17(-3.21%)
Mar 19, 2018 38.46 38.46 35.70 36.50 174,720 -2.85(-7.24%)
Mar 16, 2018 36.25 39.35 34.30 39.35 181,683 +2.86(+7.84%)
Mar 15, 2018 35.00 36.50 34.94 36.49 63,973 +1.52(+4.35%)
Mar 14, 2018 35.33 36.48 34.20 34.97 80,764 -0.36(-1.02%)
Mar 13, 2018 34.69 36.43 34.52 35.33 52,707 +0.64(+1.84%)
Mar 12, 2018 34.38 34.96 33.97 34.69 39,993 +0.34(+0.99%)
Mar 09, 2018 34.39 34.50 33.28 34.35 39,636 +0.14(+0.41%)
Mar 08, 2018 34.81 34.90 33.26 34.21 40,515 -0.60(-1.72%)
Mar 07, 2018 34.26 35.49 34.20 34.81 44,492 +0.27(+0.78%)
Mar 06, 2018 34.57 35.28 33.75 34.54 38,900 +0.01(+0.03%)
Mar 05, 2018 35.27 35.27 33.98 34.53 50,880 -0.86(-2.43%)
Mar 02, 2018 33.56 35.50 33.32 35.39 43,316 +1.39(+4.09%)
Mar 01, 2018 33.12 34.43 33.12 34.00 51,204 +0.20(+0.59%)
Feb 28, 2018 33.06 34.54 33.06 33.80 43,510 +0.94(+2.86%)
Feb 27, 2018 34.50 34.52 32.66 32.86 59,898 -1.82(-5.25%)
Feb 26, 2018 32.95 35.02 32.85 34.68 36,096 +1.15(+3.43%)
Feb 23, 2018 33.97 34.25 33.01 33.53 35,843 -0.28(-0.83%)
Feb 22, 2018 34.18 35.21 33.21 33.81 23,548 -0.14(-0.41%)
Feb 21, 2018 34.61 35.00 33.47 33.95 19,922 -0.70(-2.02%)
Feb 20, 2018 34.50 35.87 34.12 34.65 39,252 +0.12(+0.35%)
Feb 16, 2018 34.53 34.53 34.53 0 -1.06(-2.98%)
Feb 15, 2018 35.83 36.24 35.16 35.59 42,474 -0.23(-0.64%)
Feb 14, 2018 36.20 35.02 35.82 57,154 -0.21(-0.58%)
Feb 13, 2018 35.82 36.47 34.70 36.03 74,121 -0.21(-0.58%)
Feb 12, 2018 34.55 36.65 34.19 36.24 78,813 +2.06(+6.03%)
Feb 09, 2018 34.50 35.05 31.01 34.18 192,299 -0.27(-0.78%)
Feb 08, 2018 36.14 36.25 34.15 34.45 75,244 -1.55(-4.31%)
Feb 07, 2018 34.71 36.00 34.71 36.00 795,513 +1.29(+3.72%)
Feb 06, 2018 33.78 35.00 31.97 34.71 74,091 +0.16(+0.46%)
Feb 05, 2018 33.80 36.45 33.21 34.55 87,729 +0.43(+1.26%)
Feb 02, 2018 35.00 35.00 33.91 34.12 80,275 -0.65(-1.87%)
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.