Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.95 34.20 32.90 33.05 501,714 -0.75(-2.22%)
Apr 27, 2018 33.40 33.90 32.90 33.80 248,259 +0.35(+1.05%)
Apr 26, 2018 33.15 33.80 32.90 33.45 419,127 -0.05(-0.15%)
Apr 25, 2018 32.20 34.55 32.00 33.50 423,573 -2.40(-6.69%)
Apr 24, 2018 36.20 36.55 35.75 35.90 385,291 -0.10(-0.28%)
Apr 23, 2018 36.30 36.60 35.95 36.00 280,884 -0.10(-0.28%)
Apr 20, 2018 36.05 36.55 35.83 36.10 208,628 -0.15(-0.41%)
Apr 19, 2018 36.35 36.45 35.40 36.25 138,953 -0.20(-0.55%)
Apr 18, 2018 35.80 36.79 35.78 36.45 259,661 +0.55(+1.53%)
Apr 17, 2018 35.30 36.00 34.83 35.90 197,758 +0.85(+2.43%)
Apr 16, 2018 35.20 35.60 34.85 35.05 240,517 +0.00(+0.00%)
Apr 13, 2018 34.90 35.10 34.35 35.05 171,505 +0.35(+1.01%)
Apr 12, 2018 34.15 34.80 33.75 34.70 160,847 +0.60(+1.76%)
Apr 11, 2018 33.80 34.38 33.70 34.10 144,556 +0.00(+0.00%)
Apr 10, 2018 33.75 34.40 33.60 34.10 190,638 +0.80(+2.40%)
Apr 09, 2018 33.05 33.65 32.60 33.30 388,643 +0.50(+1.52%)
Apr 06, 2018 33.55 34.00 32.55 32.80 358,046 -1.00(-2.96%)
Apr 05, 2018 33.45 34.25 33.35 33.80 248,524 +0.40(+1.20%)
Apr 04, 2018 32.70 33.50 32.60 33.40 260,327 +0.45(+1.37%)
Apr 03, 2018 33.10 33.40 32.75 32.95 463,491 +0.00(+0.00%)
Apr 02, 2018 33.55 33.55 32.25 32.95 429,412 -0.70(-2.08%)
Mar 29, 2018 33.65 33.65 33.65 0 +0.60(+1.82%)
Mar 28, 2018 33.50 33.90 32.86 33.05 334,194 -0.40(-1.20%)
Mar 27, 2018 34.45 34.55 33.35 33.45 650,789 -0.80(-2.34%)
Mar 26, 2018 35.25 35.25 33.40 34.25 370,025 -0.35(-1.01%)
Mar 23, 2018 35.95 35.95 34.30 34.60 584,018 -1.30(-3.62%)
Mar 22, 2018 35.10 36.05 34.70 35.90 712,308 +0.35(+0.98%)
Mar 21, 2018 33.85 36.00 33.85 35.55 700,434 +1.75(+5.18%)
Mar 20, 2018 32.80 34.05 32.50 33.80 622,688 +1.00(+3.05%)
Mar 19, 2018 33.30 33.35 32.45 32.80 319,040 -0.55(-1.65%)
Mar 16, 2018 32.90 33.45 32.70 33.35 730,399 +0.45(+1.37%)
Mar 15, 2018 32.95 33.40 32.70 32.90 272,595 -0.05(-0.15%)
Mar 14, 2018 32.80 33.20 32.65 32.95 272,388 +0.15(+0.46%)
Mar 13, 2018 32.90 33.27 32.30 32.80 234,056 +0.00(+0.00%)
Mar 12, 2018 32.70 33.60 32.50 32.80 276,709 +0.20(+0.61%)
Mar 09, 2018 32.25 33.00 31.85 32.60 281,749 +0.60(+1.88%)
Mar 08, 2018 32.25 32.40 31.25 32.00 205,201 -0.25(-0.78%)
Mar 07, 2018 32.15 32.85 32.05 32.25 239,657 -0.20(-0.62%)
Mar 06, 2018 32.20 32.95 31.20 32.45 526,576 +0.20(+0.62%)
Mar 05, 2018 31.35 32.50 31.23 32.25 269,166 +0.65(+2.06%)
Mar 02, 2018 30.80 31.75 30.65 31.60 181,088 +0.50(+1.61%)
Mar 01, 2018 31.25 31.80 30.35 31.10 272,011 -0.05(-0.16%)
Feb 28, 2018 31.60 31.85 30.95 31.15 277,018 -0.45(-1.42%)
Feb 27, 2018 31.55 32.25 31.40 31.60 461,518 +0.25(+0.80%)
Feb 26, 2018 30.95 31.35 30.80 31.35 189,267 +0.35(+1.13%)
Feb 23, 2018 31.00 31.25 30.40 31.00 205,384 +0.05(+0.16%)
Feb 22, 2018 31.35 32.30 30.73 30.95 309,951 +0.25(+0.81%)
Feb 21, 2018 30.65 31.40 30.45 30.70 270,349 +0.15(+0.49%)
Feb 20, 2018 30.60 31.15 30.35 30.55 304,446 -0.30(-0.97%)
Feb 16, 2018 30.85 30.85 30.85 0 +0.75(+2.49%)
Feb 15, 2018 30.20 30.55 29.80 30.10 461,230 +0.10(+0.33%)
Feb 14, 2018 30.40 30.70 29.95 30.00 375,506 -0.50(-1.64%)
Feb 13, 2018 30.25 30.70 30.00 30.50 468,009 +0.10(+0.33%)
Feb 12, 2018 29.75 30.70 29.15 30.40 404,871 +0.70(+2.36%)
Feb 09, 2018 29.75 29.95 28.65 29.70 357,129 +0.35(+1.19%)
Feb 08, 2018 30.90 31.15 29.35 29.35 847,183 -1.45(-4.71%)
Feb 07, 2018 29.65 31.90 29.00 30.80 968,707 +0.15(+0.49%)
Feb 06, 2018 29.15 30.90 29.10 30.65 651,771 +0.50(+1.66%)
Feb 05, 2018 30.20 30.50 30.00 30.15 378,181 -0.15(-0.50%)
Feb 02, 2018 30.80 30.85 30.15 30.30 285,334 -0.55(-1.78%)
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.