Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.84 32.03 31.59 31.59 47,497 -0.22(-0.70%)
Feb 27, 2018 32.27 32.27 31.81 31.81 48,739 -0.29(-0.91%)
Feb 26, 2018 31.99 32.24 31.95 32.10 130,729 +0.35(+1.11%)
Feb 23, 2018 31.40 31.75 31.26 31.75 22,948 +0.62(+2.00%)
Feb 22, 2018 31.35 31.40 31.09 31.13 41,601 +0.00(+0.00%)
Feb 21, 2018 31.50 31.64 31.13 31.13 44,543 -0.07(-0.22%)
Feb 20, 2018 31.15 31.47 31.06 31.20 17,726 +0.04(+0.13%)
Feb 16, 2018 31.16 31.16 31.16 0 -0.04(-0.14%)
Feb 15, 2018 30.84 31.26 30.77 31.20 103,019 +0.44(+1.44%)
Feb 14, 2018 30.04 30.77 30.04 30.76 57,117 +0.59(+1.97%)
Feb 13, 2018 29.69 30.19 29.69 30.16 32,954 +0.08(+0.26%)
Feb 12, 2018 29.88 30.22 29.66 30.09 43,153 +0.46(+1.55%)
Feb 09, 2018 29.20 29.63 28.34 29.63 75,923 +0.58(+2.00%)
Feb 08, 2018 30.44 30.44 29.04 29.05 79,905 -1.22(-4.04%)
Feb 07, 2018 30.67 30.87 30.27 30.27 49,603 -0.33(-1.06%)
Feb 06, 2018 29.21 30.65 29.20 30.59 117,154 +0.29(+0.97%)
Feb 05, 2018 30.73 31.06 29.90 30.30 309,379 -0.79(-2.54%)
Feb 02, 2018 31.61 31.69 31.04 31.09 74,220 -0.63(-1.98%)
Feb 01, 2018 31.79 32.06 31.63 31.72 39,081 -0.28(-0.87%)
Jan 31, 2018 32.18 32.18 31.85 32.00 24,372 +0.12(+0.37%)
Jan 30, 2018 31.97 31.98 31.74 31.88 45,043 -0.30(-0.94%)
Jan 29, 2018 32.30 32.30 32.03 32.18 36,134 -0.09(-0.27%)
Jan 26, 2018 32.01 32.28 31.93 32.27 46,742 +0.47(+1.47%)
Jan 25, 2018 32.06 32.06 31.73 31.80 43,696 -0.06(-0.18%)
Jan 24, 2018 31.99 32.14 31.65 31.86 74,286 -0.18(-0.55%)
Jan 23, 2018 31.98 32.04 31.88 32.03 80,029 +0.39(+1.23%)
Jan 22, 2018 31.51 31.73 31.41 31.64 22,547 +0.25(+0.79%)
Jan 19, 2018 31.37 31.42 31.29 31.40 60,168 +0.10(+0.33%)
Jan 18, 2018 31.40 31.41 31.20 31.29 40,095 -0.01(-0.04%)
Jan 17, 2018 31.25 31.35 31.00 31.30 70,439 +0.33(+1.07%)
Jan 16, 2018 31.38 31.45 30.94 30.97 31,263 -0.13(-0.43%)
Jan 12, 2018 31.11 31.11 31.11 0 +0.30(+0.98%)
Jan 11, 2018 30.73 30.82 30.65 30.81 58,391 +0.16(+0.51%)
Jan 10, 2018 30.62 30.66 30.45 30.65 38,201 -0.08(-0.25%)
Jan 09, 2018 30.88 30.88 30.61 30.73 42,805 +0.02(+0.06%)
Jan 08, 2018 30.70 30.73 30.59 30.71 25,257 +0.11(+0.35%)
Jan 05, 2018 30.54 30.61 30.41 30.60 44,133 +0.28(+0.93%)
Jan 04, 2018 30.28 30.36 30.21 30.32 46,702 +0.07(+0.23%)
Jan 03, 2018 30.09 30.27 30.04 30.25 30,763 +0.29(+0.97%)
Jan 02, 2018 29.85 29.96 29.83 29.96 12,473 +0.47(+1.59%)
Dec 29, 2017 29.49 29.49 29.49 0 -0.11(-0.36%)
Dec 28, 2017 29.65 29.69 29.57 29.60 19,900 +0.01(+0.03%)
Dec 27, 2017 29.70 29.70 29.54 29.59 39,800 -0.05(-0.16%)
Dec 26, 2017 29.70 29.70 29.59 29.64 15,124 -0.20(-0.69%)
Dec 22, 2017 29.87 29.87 29.76 29.84 17,715 -0.01(-0.02%)
Dec 21, 2017 29.93 29.98 29.81 29.85 17,577 +0.00(+0.01%)
Dec 20, 2017 30.01 30.12 29.76 29.84 31,238 -0.06(-0.21%)
Dec 19, 2017 30.01 30.14 29.82 29.91 42,840 -0.18(-0.59%)
Dec 18, 2017 30.05 30.10 29.92 30.09 38,163 +0.29(+0.96%)
Dec 15, 2017 29.60 29.86 29.55 29.80 34,389 +0.31(+1.05%)
Dec 14, 2017 29.60 29.64 29.45 29.49 35,130 -0.03(-0.10%)
Dec 13, 2017 29.58 29.60 29.41 29.52 37,853 +0.08(+0.26%)
Dec 12, 2017 29.54 29.55 29.40 29.44 17,761 -0.04(-0.13%)
Dec 11, 2017 29.38 29.48 29.33 29.48 19,287 +0.26(+0.90%)
Dec 08, 2017 29.43 29.43 29.21 29.22 35,120 +0.05(+0.17%)
Dec 07, 2017 28.91 29.23 28.91 29.17 17,881 +0.13(+0.46%)
Dec 06, 2017 28.90 29.09 28.90 29.03 78,529 +0.14(+0.47%)
Dec 05, 2017 28.90 29.24 28.90 28.90 58,113 +0.04(+0.13%)
Dec 04, 2017 29.28 29.28 28.85 28.86 36,484 -0.36(-1.23%)
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.