Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.45 28.45 28.45 0 +0.72(+2.60%)
Mar 28, 2018 27.91 28.37 27.66 27.73 1,475,743 -0.40(-1.42%)
Mar 27, 2018 29.00 29.35 27.92 28.13 2,784,576 -0.27(-0.95%)
Mar 26, 2018 29.82 29.85 27.57 28.40 4,310,148 -1.12(-3.79%)
Mar 23, 2018 31.39 31.83 29.42 29.52 5,645,083 +0.68(+2.36%)
Mar 22, 2018 29.29 29.91 28.83 28.84 2,996,335 -0.90(-3.03%)
Mar 21, 2018 29.17 29.89 28.93 29.74 2,821,720 +0.59(+2.02%)
Mar 20, 2018 28.75 29.25 28.75 29.15 2,238,168 +0.48(+1.67%)
Mar 19, 2018 28.46 28.73 28.13 28.67 1,414,261 +0.02(+0.07%)
Mar 16, 2018 28.10 28.78 27.98 28.65 1,793,860 +0.47(+1.67%)
Mar 15, 2018 29.06 29.19 28.09 28.18 1,579,594 -0.75(-2.59%)
Mar 14, 2018 30.11 30.18 28.81 28.93 2,847,186 -1.00(-3.34%)
Mar 13, 2018 29.83 30.29 29.62 29.93 2,394,879 +0.30(+1.01%)
Mar 12, 2018 29.24 29.74 29.16 29.63 1,694,453 +0.41(+1.40%)
Mar 09, 2018 28.92 29.29 28.55 29.22 829,977 +0.52(+1.81%)
Mar 08, 2018 28.95 29.15 28.24 28.70 1,039,948 -0.22(-0.76%)
Mar 07, 2018 29.24 28.59 28.92 1,151,778 -0.11(-0.38%)
Mar 06, 2018 28.69 29.05 28.27 29.03 1,221,620 +0.52(+1.82%)
Mar 05, 2018 28.08 28.72 27.94 28.51 1,384,027 +0.41(+1.46%)
Mar 02, 2018 27.57 28.14 27.39 28.10 1,121,321 +0.23(+0.83%)
Mar 01, 2018 27.75 28.18 27.40 27.87 1,510,864 +0.12(+0.43%)
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%)
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.