Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.18 33.29 31.89 32.71 239,282 +0.70(+2.17%)
Feb 27, 2018 33.16 33.74 31.94 32.02 572,330 -1.19(-3.58%)
Feb 26, 2018 32.22 33.29 31.94 33.20 216,969 +1.06(+3.31%)
Feb 23, 2018 32.22 33.16 31.89 32.14 236,541 -0.33(-1.01%)
Feb 22, 2018 32.43 32.47 206,800 -0.08(-0.25%)
Feb 21, 2018 33.20 33.86 32.47 32.55 228,646 -0.61(-1.85%)
Feb 20, 2018 32.96 33.66 32.80 33.16 185,534 +0.08(+0.25%)
Feb 16, 2018 33.08 33.08 33.08 0 +0.29(+0.87%)
Feb 15, 2018 33.16 33.16 32.51 32.80 159,331 -0.08(-0.25%)
Feb 14, 2018 32.22 33.08 32.06 32.88 273,075 +0.53(+1.65%)
Feb 13, 2018 32.02 32.55 32.02 32.34 134,459 +0.25(+0.77%)
Feb 12, 2018 32.67 32.67 31.36 32.10 232,369 -0.25(-0.76%)
Feb 09, 2018 32.30 32.55 30.95 32.34 316,889 +0.49(+1.54%)
Feb 08, 2018 33.20 33.29 31.81 31.85 197,005 -1.19(-3.59%)
Feb 07, 2018 32.96 33.53 32.92 33.04 247,854 +0.00(+0.00%)
Feb 06, 2018 31.85 34.07 31.61 33.04 362,238 +0.16(+0.50%)
Feb 05, 2018 34.31 34.31 32.26 32.88 337,487 -1.60(-4.63%)
Feb 02, 2018 35.29 35.29 34.43 34.47 254,516 -0.78(-2.21%)
Feb 01, 2018 35.62 35.82 34.80 35.25 350,336 -0.45(-1.26%)
Jan 31, 2018 36.23 36.85 35.66 35.70 273,366 -0.33(-0.91%)
Jan 30, 2018 36.44 36.44 35.58 36.03 284,961 -0.61(-1.68%)
Jan 29, 2018 37.26 37.34 36.56 36.64 219,500 -0.61(-1.65%)
Jan 26, 2018 37.26 37.59 36.89 37.26 165,288 +0.16(+0.44%)
Jan 25, 2018 37.54 37.67 36.81 37.09 250,442 -0.29(-0.77%)
Jan 24, 2018 37.54 37.75 37.05 37.38 305,848 -0.04(-0.11%)
Jan 23, 2018 37.42 37.71 37.13 37.42 168,917 -0.12(-0.33%)
Jan 22, 2018 36.93 37.99 36.81 37.54 250,779 +0.61(+1.66%)
Jan 19, 2018 36.68 37.54 36.33 36.93 504,482 +0.29(+0.78%)
Jan 18, 2018 37.30 37.63 36.48 36.64 248,083 -0.66(-1.76%)
Jan 17, 2018 37.09 37.59 36.89 37.30 323,041 +0.45(+1.22%)
Jan 16, 2018 37.83 37.99 36.64 36.85 263,906 -0.61(-1.64%)
Jan 12, 2018 37.46 37.46 37.46 0 -0.49(-1.29%)
Jan 11, 2018 37.09 38.32 36.97 37.95 355,350 +1.06(+2.89%)
Jan 10, 2018 37.05 36.44 36.89 215,219 +0.16(+0.45%)
Jan 09, 2018 37.26 37.26 36.60 36.73 284,140 -0.53(-1.43%)
Jan 08, 2018 37.63 37.63 36.77 37.26 251,953 -0.20(-0.55%)
Jan 05, 2018 37.30 37.59 37.18 37.46 214,067 +0.33(+0.88%)
Jan 04, 2018 37.67 37.67 36.73 37.13 244,684 -0.12(-0.33%)
Jan 03, 2018 37.99 38.08 37.18 37.26 350,917 -0.70(-1.83%)
Jan 02, 2018 37.22 38.40 37.16 37.95 293,863 +1.11(+3.00%)
Dec 29, 2017 36.85 36.85 36.85 0 -0.61(-1.64%)
Dec 28, 2017 37.38 37.87 37.30 37.46 139,263 +0.25(+0.66%)
Dec 27, 2017 37.30 37.63 37.05 37.22 144,323 +0.00(+0.00%)
Dec 26, 2017 37.30 37.67 36.89 37.22 219,441 -0.08(-0.22%)
Dec 22, 2017 37.79 37.91 37.05 37.30 245,845 -0.41(-1.09%)
Dec 21, 2017 37.42 37.75 36.93 37.71 288,054 +0.41(+1.10%)
Dec 20, 2017 36.64 37.59 36.36 37.30 298,970 +0.78(+2.13%)
Dec 19, 2017 36.85 37.13 36.11 36.52 329,046 -0.25(-0.67%)
Dec 18, 2017 36.03 37.01 35.91 36.77 483,775 +1.35(+3.82%)
Dec 15, 2017 34.31 35.82 34.22 35.42 685,109 +1.15(+3.35%)
Dec 14, 2017 35.13 35.66 34.27 34.27 811,401 -0.90(-2.56%)
Dec 13, 2017 35.05 35.87 34.64 35.17 585,498 +0.12(+0.35%)
Dec 12, 2017 36.23 36.73 34.84 35.05 720,393 -0.74(-2.06%)
Dec 11, 2017 38.98 39.11 34.66 35.78 1,147,787 -2.95(-7.61%)
Dec 08, 2017 36.56 39.18 36.48 38.73 1,213,696 +0.00(+0.00%)
Dec 07, 2017 45.45 45.45 36.03 2,906,279 +0.00(+0.00%)
Dec 06, 2017 47.45 47.58 46.72 47.08 162,720 -0.33(-0.69%)
Dec 05, 2017 47.41 47.70 46.35 47.41 274,699 -0.12(-0.26%)
Dec 04, 2017 47.74 47.33 47.53 245,365 -0.20(-0.43%)
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.