Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.80 30.89 30.38 30.41 60,141 -0.23(-0.76%)
Apr 27, 2018 31.20 31.20 30.49 30.64 26,765 +0.01(+0.03%)
Apr 26, 2018 30.47 30.69 30.30 30.63 60,875 +0.70(+2.35%)
Apr 25, 2018 30.02 30.06 29.71 29.93 48,673 +0.04(+0.13%)
Apr 24, 2018 30.84 30.84 29.78 29.89 33,284 -0.72(-2.36%)
Apr 23, 2018 30.78 30.90 30.45 30.61 12,522 -0.05(-0.16%)
Apr 20, 2018 31.02 31.05 30.57 30.66 38,404 -0.54(-1.72%)
Apr 19, 2018 31.42 31.42 31.09 31.20 54,801 -0.28(-0.90%)
Apr 18, 2018 31.55 31.56 31.25 31.48 41,701 +0.09(+0.28%)
Apr 17, 2018 30.86 31.45 30.86 31.39 35,963 +0.66(+2.16%)
Apr 16, 2018 30.86 30.86 30.60 30.73 39,486 +0.25(+0.82%)
Apr 13, 2018 30.86 30.86 30.40 30.48 34,182 -0.20(-0.65%)
Apr 12, 2018 30.53 30.76 30.32 30.68 18,379 +0.40(+1.32%)
Apr 11, 2018 30.23 30.57 30.23 30.28 24,228 -0.12(-0.38%)
Apr 10, 2018 30.25 30.51 30.14 30.40 39,977 +0.61(+2.06%)
Apr 09, 2018 29.99 30.38 29.78 29.78 16,555 +0.16(+0.53%)
Apr 06, 2018 30.17 30.32 29.50 29.63 25,410 -0.71(-2.35%)
Apr 05, 2018 30.64 30.64 30.24 30.34 103,835 +0.10(+0.32%)
Apr 04, 2018 29.21 30.24 29.21 30.24 28,691 +0.49(+1.64%)
Apr 03, 2018 29.71 29.76 29.23 29.75 28,570 +0.35(+1.19%)
Apr 02, 2018 30.19 30.19 29.10 29.40 39,017 -0.92(-3.02%)
Mar 29, 2018 30.32 30.32 30.32 0 +0.53(+1.77%)
Mar 28, 2018 30.09 30.09 29.59 29.79 39,883 -0.21(-0.71%)
Mar 27, 2018 31.45 31.45 29.83 30.01 33,738 -1.10(-3.54%)
Mar 26, 2018 30.58 31.11 30.20 31.11 33,067 +1.11(+3.71%)
Mar 23, 2018 30.72 30.81 30.00 30.00 25,437 -0.77(-2.50%)
Mar 22, 2018 31.20 31.31 30.76 30.77 35,975 -0.88(-2.77%)
Mar 21, 2018 31.64 31.82 31.50 31.64 24,720 -0.06(-0.18%)
Mar 20, 2018 31.74 31.74 31.49 31.70 18,291 +0.09(+0.28%)
Mar 19, 2018 31.95 31.96 31.37 31.62 35,158 -0.69(-2.14%)
Mar 16, 2018 32.43 32.48 32.30 32.31 82,396 -0.07(-0.21%)
Mar 15, 2018 32.42 32.56 32.27 32.37 18,368 -0.05(-0.15%)
Mar 14, 2018 32.51 32.59 32.30 32.42 30,269 +0.02(+0.07%)
Mar 13, 2018 33.04 33.05 32.34 32.40 22,748 -0.48(-1.46%)
Mar 12, 2018 32.88 32.93 32.66 32.88 15,357 +0.34(+1.05%)
Mar 09, 2018 32.31 32.59 32.25 32.54 56,857 +0.55(+1.71%)
Mar 08, 2018 32.06 32.08 31.91 32.00 30,482 +0.18(+0.58%)
Mar 07, 2018 31.88 31.56 31.81 23,643 +0.01(+0.03%)
Mar 06, 2018 31.67 31.90 31.63 31.80 119,845 +0.12(+0.37%)
Mar 05, 2018 31.30 31.73 31.09 31.68 41,060 +0.33(+1.06%)
Mar 02, 2018 30.81 31.35 30.61 31.35 42,267 +0.27(+0.87%)
Mar 01, 2018 31.57 31.69 30.83 31.08 31,541 -0.51(-1.60%)
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%)
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.