Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.71 33.92 32.89 32.97 314,452 -0.62(-1.84%)
Apr 27, 2018 32.97 33.79 32.68 33.59 304,059 +0.66(+2.00%)
Apr 26, 2018 31.53 33.09 31.44 32.93 409,596 +1.52(+4.86%)
Apr 25, 2018 30.70 31.57 30.54 31.40 193,157 +0.74(+2.42%)
Apr 24, 2018 31.20 31.53 30.58 30.66 196,161 -0.25(-0.80%)
Apr 23, 2018 30.70 31.07 30.58 30.91 237,091 +0.33(+1.08%)
Apr 20, 2018 31.36 31.36 30.35 30.58 329,909 -0.91(-2.88%)
Apr 19, 2018 32.02 32.06 31.24 31.48 280,388 -0.74(-2.29%)
Apr 18, 2018 31.81 32.84 31.67 32.22 346,978 +0.41(+1.29%)
Apr 17, 2018 31.16 31.85 30.87 31.81 346,473 +0.86(+2.78%)
Apr 16, 2018 30.99 31.77 30.67 30.95 381,242 +0.16(+0.53%)
Apr 13, 2018 30.34 31.12 29.72 30.79 756,713 +0.66(+2.17%)
Apr 12, 2018 31.32 32.10 30.03 30.13 1,445,086 -5.00(-14.22%)
Apr 11, 2018 34.39 35.21 34.11 35.13 229,742 +0.41(+1.18%)
Apr 10, 2018 34.76 35.13 34.19 34.72 203,640 +0.49(+1.44%)
Apr 09, 2018 35.50 35.74 34.15 34.23 323,776 -1.11(-3.13%)
Apr 06, 2018 35.09 35.50 34.51 35.33 345,906 -0.16(-0.46%)
Apr 05, 2018 35.62 36.15 35.05 35.50 295,504 -0.04(-0.12%)
Apr 04, 2018 34.23 35.58 34.15 35.54 261,688 +0.82(+2.36%)
Apr 03, 2018 33.45 35.01 33.41 34.72 380,322 +1.39(+4.18%)
Apr 02, 2018 35.09 35.09 32.92 33.33 325,883 -1.84(-5.24%)
Mar 29, 2018 35.17 35.17 35.17 0 -1.51(-4.13%)
Mar 28, 2018 33.49 36.75 33.44 36.68 628,215 +5.40(+17.28%)
Mar 27, 2018 31.73 32.22 31.16 31.28 144,094 -0.45(-1.42%)
Mar 26, 2018 31.57 31.81 30.91 31.73 121,979 +0.70(+2.24%)
Mar 23, 2018 32.10 32.34 31.03 31.03 142,778 -1.06(-3.32%)
Mar 22, 2018 33.08 33.39 32.02 32.10 132,434 -1.27(-3.80%)
Mar 21, 2018 32.80 33.69 32.80 33.37 76,237 +0.49(+1.49%)
Mar 20, 2018 33.16 33.16 32.43 32.88 124,197 -0.25(-0.74%)
Mar 19, 2018 33.12 33.29 32.43 33.12 139,926 -0.25(-0.74%)
Mar 16, 2018 33.12 33.53 32.84 33.37 234,201 +0.20(+0.62%)
Mar 15, 2018 33.78 33.90 32.92 33.16 169,753 -0.61(-1.82%)
Mar 14, 2018 34.19 34.31 33.57 33.78 126,855 -0.20(-0.60%)
Mar 13, 2018 35.17 35.50 33.94 33.98 370,270 -1.06(-3.04%)
Mar 12, 2018 35.13 35.33 34.31 35.05 214,024 +0.04(+0.12%)
Mar 09, 2018 33.90 35.09 33.70 35.01 216,019 +1.35(+4.01%)
Mar 08, 2018 33.29 33.90 33.16 33.65 251,480 +0.53(+1.61%)
Mar 07, 2018 33.41 33.12 133,517 +0.20(+0.62%)
Mar 06, 2018 32.71 33.29 32.39 32.92 152,416 +0.37(+1.13%)
Mar 05, 2018 32.92 33.39 32.47 32.55 176,860 -0.53(-1.61%)
Mar 02, 2018 32.59 33.29 32.30 33.08 114,515 +0.29(+0.87%)
Mar 01, 2018 32.75 33.35 32.39 32.80 195,792 +0.08(+0.25%)
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%)
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.