Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.01 34.22 33.18 33.26 311,702 -0.62(-1.84%)
Apr 27, 2018 33.26 34.09 32.97 33.88 301,400 +0.67(+2.00%)
Apr 26, 2018 31.80 33.38 31.72 33.22 406,014 +1.54(+4.86%)
Apr 25, 2018 30.97 31.85 30.81 31.68 191,467 +0.75(+2.42%)
Apr 24, 2018 31.47 31.80 30.85 30.93 194,445 -0.25(-0.80%)
Apr 23, 2018 30.97 31.35 30.85 31.18 235,017 +0.33(+1.08%)
Apr 20, 2018 31.64 31.64 30.62 30.85 327,024 -0.91(-2.88%)
Apr 19, 2018 32.30 32.34 31.51 31.76 277,936 -0.74(-2.29%)
Apr 18, 2018 32.09 33.13 31.95 32.51 343,944 +0.41(+1.29%)
Apr 17, 2018 31.43 32.13 31.14 32.09 343,443 +0.87(+2.78%)
Apr 16, 2018 31.27 32.05 30.94 31.23 377,908 +0.17(+0.53%)
Apr 13, 2018 30.61 31.39 29.99 31.06 750,095 +0.66(+2.17%)
Apr 12, 2018 31.60 32.38 30.30 30.40 1,432,448 -5.04(-14.22%)
Apr 11, 2018 34.70 35.52 34.41 35.44 227,733 +0.41(+1.18%)
Apr 10, 2018 35.07 35.44 34.49 35.03 201,859 +0.50(+1.44%)
Apr 09, 2018 35.81 36.06 34.45 34.53 320,945 -1.12(-3.13%)
Apr 06, 2018 35.40 35.81 34.82 35.65 342,881 -0.17(-0.46%)
Apr 05, 2018 35.93 36.47 35.36 35.81 292,920 -0.04(-0.12%)
Apr 04, 2018 34.53 35.89 34.45 35.85 259,400 +0.83(+2.36%)
Apr 03, 2018 33.75 35.31 33.70 35.03 376,996 +1.40(+4.18%)
Apr 02, 2018 35.40 35.40 33.21 33.62 323,033 -1.86(-5.24%)
Mar 29, 2018 35.48 35.48 35.48 0 -1.53(-4.13%)
Mar 28, 2018 33.79 37.08 33.74 37.01 622,722 +5.45(+17.28%)
Mar 27, 2018 32.01 32.51 31.43 31.56 142,834 -0.45(-1.42%)
Mar 26, 2018 31.85 32.09 31.18 32.01 120,912 +0.70(+2.24%)
Mar 23, 2018 32.38 32.63 31.31 31.31 141,529 -1.07(-3.32%)
Mar 22, 2018 33.37 33.68 32.30 32.38 131,276 -1.28(-3.80%)
Mar 21, 2018 33.08 33.99 33.08 33.66 75,570 +0.50(+1.49%)
Mar 20, 2018 33.46 33.46 32.71 33.17 123,111 -0.25(-0.74%)
Mar 19, 2018 33.41 33.58 32.71 33.41 138,702 -0.25(-0.74%)
Mar 16, 2018 33.41 33.83 33.13 33.66 232,153 +0.21(+0.62%)
Mar 15, 2018 34.08 34.20 33.21 33.46 168,269 -0.62(-1.82%)
Mar 14, 2018 34.49 34.61 33.87 34.08 125,746 -0.21(-0.60%)
Mar 13, 2018 35.48 35.81 34.24 34.28 367,032 -1.07(-3.04%)
Mar 12, 2018 35.44 35.65 34.61 35.36 212,152 +0.04(+0.12%)
Mar 09, 2018 34.20 35.40 33.99 35.31 214,130 +1.36(+4.01%)
Mar 08, 2018 33.58 34.20 33.46 33.95 249,281 +0.54(+1.61%)
Mar 07, 2018 33.70 33.41 132,350 +0.21(+0.62%)
Mar 06, 2018 33.00 33.58 32.67 33.21 151,083 +0.37(+1.13%)
Mar 05, 2018 33.21 33.68 32.75 32.84 175,313 -0.54(-1.61%)
Mar 02, 2018 32.88 33.58 32.59 33.37 113,513 +0.29(+0.87%)
Mar 01, 2018 33.04 33.64 32.67 33.08 194,080 +0.08(+0.25%)
Feb 28, 2018 32.46 33.58 32.18 33.00 237,190 +0.70(+2.17%)
Feb 27, 2018 33.46 34.03 32.22 32.30 567,325 -1.20(-3.58%)
Feb 26, 2018 32.51 33.58 32.22 33.50 215,072 +1.07(+3.31%)
Feb 23, 2018 32.51 33.46 32.18 32.42 234,472 -0.33(-1.01%)
Feb 22, 2018 32.71 32.75 204,992 -0.08(-0.25%)
Feb 21, 2018 33.50 34.16 32.75 32.84 226,646 -0.62(-1.85%)
Feb 20, 2018 33.25 33.96 33.08 33.46 183,911 +0.08(+0.25%)
Feb 16, 2018 33.37 33.37 33.37 0 +0.29(+0.87%)
Feb 15, 2018 33.46 33.46 32.80 33.08 157,938 -0.08(-0.25%)
Feb 14, 2018 32.51 33.37 32.34 33.17 270,687 +0.54(+1.65%)
Feb 13, 2018 32.30 32.84 32.30 32.63 133,283 +0.25(+0.77%)
Feb 12, 2018 32.96 32.96 31.64 32.38 230,337 -0.25(-0.76%)
Feb 09, 2018 32.59 32.84 31.23 32.63 314,118 +0.50(+1.54%)
Feb 08, 2018 33.50 33.58 32.09 32.13 195,282 -1.20(-3.59%)
Feb 07, 2018 33.25 33.83 33.21 33.33 245,687 +0.00(+0.00%)
Feb 06, 2018 32.13 34.37 31.89 33.33 359,070 +0.17(+0.50%)
Feb 05, 2018 34.61 34.61 32.55 33.17 334,536 -1.61(-4.63%)
Feb 02, 2018 35.60 35.60 34.74 34.78 252,290 -0.78(-2.21%)
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.