Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 35.93 36.14 35.11 35.56 347,272 -0.45(-1.26%)
Jan 31, 2018 36.55 37.17 35.98 36.02 270,975 -0.33(-0.91%)
Jan 30, 2018 36.76 36.76 35.89 36.35 282,469 -0.62(-1.68%)
Jan 29, 2018 37.59 37.67 36.88 36.97 217,580 -0.62(-1.65%)
Jan 26, 2018 37.59 37.92 37.21 37.59 163,843 +0.17(+0.44%)
Jan 25, 2018 37.88 38.00 37.13 37.42 248,252 -0.29(-0.77%)
Jan 24, 2018 37.88 38.08 37.38 37.71 303,173 -0.04(-0.11%)
Jan 23, 2018 37.75 38.04 37.46 37.75 167,440 -0.12(-0.33%)
Jan 22, 2018 37.26 38.33 37.13 37.88 248,586 +0.62(+1.66%)
Jan 19, 2018 37.01 37.88 36.65 37.26 500,070 +0.29(+0.78%)
Jan 18, 2018 37.63 37.96 36.80 36.97 245,913 -0.66(-1.76%)
Jan 17, 2018 37.42 37.92 37.21 37.63 320,216 +0.45(+1.22%)
Jan 16, 2018 38.16 38.33 36.97 37.17 261,598 -0.62(-1.64%)
Jan 12, 2018 37.79 37.79 37.79 0 -0.50(-1.29%)
Jan 11, 2018 37.42 38.66 37.30 38.29 352,242 +1.07(+2.89%)
Jan 10, 2018 37.38 36.76 37.21 213,337 +0.17(+0.45%)
Jan 09, 2018 37.59 37.59 36.93 37.05 281,656 -0.54(-1.43%)
Jan 08, 2018 37.96 37.96 37.09 37.59 249,749 -0.21(-0.55%)
Jan 05, 2018 37.63 37.92 37.50 37.79 212,195 +0.33(+0.88%)
Jan 04, 2018 38.00 38.00 37.05 37.46 242,544 -0.12(-0.33%)
Jan 03, 2018 38.33 38.41 37.50 37.59 347,848 -0.70(-1.83%)
Jan 02, 2018 37.55 38.74 37.48 38.29 291,293 +1.12(+3.00%)
Dec 29, 2017 37.17 37.17 37.17 0 -0.62(-1.64%)
Dec 28, 2017 37.71 38.21 37.63 37.79 138,045 +0.25(+0.66%)
Dec 27, 2017 37.63 37.96 37.38 37.55 143,060 +0.00(+0.00%)
Dec 26, 2017 37.63 38.00 37.21 37.55 217,522 -0.08(-0.22%)
Dec 22, 2017 38.12 38.25 37.38 37.63 243,695 -0.41(-1.09%)
Dec 21, 2017 37.75 38.08 37.26 38.04 285,535 +0.41(+1.10%)
Dec 20, 2017 36.97 37.92 36.68 37.63 296,355 +0.78(+2.13%)
Dec 19, 2017 37.17 37.46 36.43 36.84 326,169 -0.25(-0.67%)
Dec 18, 2017 36.35 37.34 36.22 37.09 479,544 +1.36(+3.82%)
Dec 15, 2017 34.61 36.14 34.52 35.73 679,117 +1.16(+3.35%)
Dec 14, 2017 35.44 35.98 34.57 34.57 804,306 -0.91(-2.56%)
Dec 13, 2017 35.36 36.18 34.94 35.48 580,378 +0.12(+0.35%)
Dec 12, 2017 36.55 37.05 35.15 35.36 714,093 -0.74(-2.06%)
Dec 11, 2017 39.32 39.46 34.96 36.10 1,137,750 -2.97(-7.61%)
Dec 08, 2017 36.88 39.53 36.80 39.07 1,203,082 +0.00(+0.00%)
Dec 07, 2017 45.85 45.85 36.35 2,880,863 +0.00(+0.00%)
Dec 06, 2017 47.87 47.99 47.13 47.50 161,297 -0.33(-0.69%)
Dec 05, 2017 47.83 48.12 46.76 47.83 272,297 -0.12(-0.26%)
Dec 04, 2017 48.16 47.75 47.95 243,220 -0.21(-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.