Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.76 28.88 27.73 27.75 2,216,790 -0.90(-3.14%)
Feb 27, 2018 29.53 30.13 28.64 28.65 1,967,862 -0.92(-3.11%)
Feb 26, 2018 30.11 30.11 29.10 29.57 2,052,542 -0.26(-0.87%)
Feb 23, 2018 30.15 30.38 29.45 29.83 1,896,159 -0.36(-1.19%)
Feb 22, 2018 30.09 30.19 1,069,429 -0.39(-1.28%)
Feb 21, 2018 30.93 31.72 30.54 30.58 1,277,366 -0.16(-0.52%)
Feb 20, 2018 31.45 31.74 30.63 30.74 2,009,624 -0.90(-2.84%)
Feb 16, 2018 31.64 31.64 31.64 0 +0.42(+1.35%)
Feb 15, 2018 31.54 31.54 30.70 31.22 1,459,867 -0.06(-0.19%)
Feb 14, 2018 30.19 31.47 30.13 31.28 2,325,399 +0.83(+2.73%)
Feb 13, 2018 30.14 30.56 30.02 30.45 1,891,806 +0.22(+0.73%)
Feb 12, 2018 29.62 30.52 29.47 30.23 2,999,937 +0.81(+2.75%)
Feb 09, 2018 29.44 29.73 28.56 29.42 3,596,035 +0.27(+0.93%)
Feb 08, 2018 30.72 30.72 29.14 29.15 2,760,609 -1.39(-4.55%)
Feb 07, 2018 30.96 31.50 30.52 30.54 4,249,277 -0.65(-2.08%)
Feb 06, 2018 29.17 31.48 28.95 31.19 4,334,703 +0.67(+2.20%)
Feb 05, 2018 30.40 31.04 29.77 30.52 2,767,761 -0.18(-0.59%)
Feb 02, 2018 31.37 31.59 30.38 30.70 3,189,288 -0.93(-2.94%)
Feb 01, 2018 31.22 32.21 31.05 31.63 3,429,129 +0.11(+0.35%)
Jan 31, 2018 33.01 33.18 31.40 31.52 3,144,953 -0.95(-2.93%)
Jan 30, 2018 32.00 32.27 31.63 32.47 3,886,441 -0.19(-0.58%)
Jan 29, 2018 33.01 33.13 32.23 32.66 3,110,373 -0.50(-1.51%)
Jan 26, 2018 34.15 34.23 33.05 33.16 3,068,137 -0.61(-1.81%)
Jan 25, 2018 34.59 34.60 32.85 33.77 3,272,170 -0.78(-2.26%)
Jan 24, 2018 34.97 35.26 34.11 34.55 2,374,160 -0.41(-1.17%)
Jan 23, 2018 35.06 35.25 34.45 34.96 1,607,086 -0.06(-0.17%)
Jan 22, 2018 34.95 35.22 34.64 35.02 2,154,896 +0.03(+0.09%)
Jan 19, 2018 35.17 35.24 34.63 34.99 2,045,867 -0.02(-0.06%)
Jan 18, 2018 35.73 35.84 34.82 35.01 2,649,366 -0.86(-2.40%)
Jan 17, 2018 35.34 35.96 35.11 35.87 2,971,685 +0.52(+1.47%)
Jan 16, 2018 37.28 37.33 35.33 35.35 3,425,049 -1.63(-4.41%)
Jan 12, 2018 36.98 36.98 36.98 0 -1.60(-4.15%)
Jan 11, 2018 36.10 38.80 35.85 38.58 13,244,712 +4.23(+12.31%)
Jan 10, 2018 34.01 34.58 33.69 34.35 4,241,174 +0.15(+0.44%)
Jan 09, 2018 34.02 34.55 33.77 34.20 3,006,659 +0.37(+1.09%)
Jan 08, 2018 33.52 33.88 33.15 33.83 1,906,140 +0.43(+1.29%)
Jan 05, 2018 33.42 33.46 32.61 33.40 2,244,843 +0.26(+0.78%)
Jan 04, 2018 34.02 34.11 32.47 33.14 2,385,340 -0.50(-1.49%)
Jan 03, 2018 32.32 33.78 32.23 33.64 2,140,163 +1.44(+4.47%)
Jan 02, 2018 31.50 31.89 31.36 32.20 2,101,188 +0.25(+0.78%)
Dec 29, 2017 31.95 31.95 31.95 0 -0.30(-0.93%)
Dec 28, 2017 31.91 32.35 31.91 32.25 1,303,699 +0.43(+1.35%)
Dec 27, 2017 31.77 32.20 31.77 31.82 1,031,902 +0.14(+0.44%)
Dec 26, 2017 31.60 31.92 31.57 31.68 1,280,882 +0.15(+0.48%)
Dec 22, 2017 31.84 31.95 31.45 31.53 934,119 -0.13(-0.41%)
Dec 21, 2017 31.18 31.68 30.87 31.66 1,393,363 +0.75(+2.43%)
Dec 20, 2017 30.89 30.96 30.48 30.91 1,032,757 +0.22(+0.72%)
Dec 19, 2017 31.10 31.37 30.59 30.69 2,113,988 -0.98(-3.09%)
Dec 18, 2017 31.36 31.95 31.14 31.67 2,440,385 +0.59(+1.90%)
Dec 15, 2017 30.91 31.19 30.78 31.08 3,684,753 +0.30(+0.97%)
Dec 14, 2017 30.79 31.19 30.54 30.78 3,006,968 +0.10(+0.33%)
Dec 13, 2017 30.90 31.13 30.61 30.68 1,675,631 -0.19(-0.62%)
Dec 12, 2017 30.92 31.43 30.80 30.87 1,456,106 -0.05(-0.16%)
Dec 11, 2017 31.32 31.48 30.78 30.92 1,265,359 -0.24(-0.77%)
Dec 08, 2017 30.82 31.29 30.54 31.16 1,323,264 +0.00(+0.00%)
Dec 07, 2017 30.02 30.81 30.01 1,194,052 +0.00(+0.00%)
Dec 06, 2017 29.95 30.59 29.90 30.09 1,743,032 -0.03(-0.10%)
Dec 05, 2017 29.98 30.55 29.68 30.12 2,400,971 -0.33(-1.08%)
Dec 04, 2017 31.24 31.35 30.44 30.45 2,497,971 -0.33(-1.07%)
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.