Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.27 30.07 28.96 29.59 207,024 +0.35(+1.20%)
Feb 27, 2018 29.54 29.75 29.00 29.24 196,345 -0.20(-0.68%)
Feb 26, 2018 30.25 30.57 29.35 29.44 203,760 -0.88(-2.90%)
Feb 23, 2018 30.08 30.65 29.73 30.32 155,262 +0.14(+0.46%)
Feb 22, 2018 30.18 30.57 30.05 30.18 185,188 +0.17(+0.57%)
Feb 21, 2018 31.60 31.88 29.93 30.01 252,232 -1.27(-4.06%)
Feb 20, 2018 32.00 32.00 31.12 31.28 233,482 -0.61(-1.91%)
Feb 16, 2018 31.89 31.89 31.89 0 +1.77(+5.88%)
Feb 15, 2018 30.25 30.25 29.80 30.12 194,196 +0.06(+0.20%)
Feb 14, 2018 29.72 30.51 29.44 30.06 395,006 -0.04(-0.13%)
Feb 13, 2018 30.13 30.33 29.36 30.10 231,191 -0.21(-0.69%)
Feb 12, 2018 30.80 30.80 29.60 30.31 153,486 -0.29(-0.95%)
Feb 09, 2018 30.63 30.93 29.56 30.60 164,253 +0.52(+1.73%)
Feb 08, 2018 31.33 31.36 30.12 30.08 137,975 -1.12(-3.59%)
Feb 07, 2018 31.30 31.61 30.94 31.20 120,119 -0.07(-0.22%)
Feb 06, 2018 29.18 31.65 28.71 31.27 276,143 +0.77(+2.52%)
Feb 05, 2018 30.19 31.02 29.25 30.50 222,250 -0.30(-0.97%)
Feb 02, 2018 31.16 31.37 30.66 30.80 176,076 -0.60(-1.91%)
Feb 01, 2018 31.47 31.73 31.07 31.40 141,263 -0.28(-0.88%)
Jan 31, 2018 32.38 32.38 30.83 31.68 289,262 -0.64(-1.98%)
Jan 30, 2018 31.70 32.74 31.59 32.32 249,130 +0.14(+0.44%)
Jan 29, 2018 33.60 33.69 31.95 32.18 205,873 -1.55(-4.60%)
Jan 26, 2018 33.69 33.78 33.04 33.73 249,111 +0.13(+0.39%)
Jan 25, 2018 33.48 34.01 32.67 33.60 501,231 +1.51(+4.71%)
Jan 24, 2018 32.86 32.89 31.57 32.09 211,589 -0.63(-1.93%)
Jan 23, 2018 33.48 33.52 32.67 32.72 203,508 -0.69(-2.07%)
Jan 22, 2018 32.68 33.82 32.40 33.41 265,865 +0.69(+2.11%)
Jan 19, 2018 32.12 32.99 32.03 32.72 162,826 +0.56(+1.74%)
Jan 18, 2018 32.34 32.38 31.81 32.16 201,947 -0.13(-0.40%)
Jan 17, 2018 31.85 32.87 31.42 32.29 352,907 +0.65(+2.05%)
Jan 16, 2018 32.75 33.33 31.45 31.64 578,328 -1.10(-3.36%)
Jan 12, 2018 32.74 32.74 32.74 0 +0.58(+1.80%)
Jan 11, 2018 32.00 32.19 31.64 32.16 107,769 +0.20(+0.63%)
Jan 10, 2018 31.93 32.09 31.40 31.96 168,289 -0.06(-0.19%)
Jan 09, 2018 31.89 32.22 31.59 32.02 278,097 +0.27(+0.85%)
Jan 08, 2018 31.21 32.32 30.76 31.75 421,576 +0.69(+2.22%)
Jan 05, 2018 30.82 31.35 30.30 31.06 338,538 +0.54(+1.77%)
Jan 04, 2018 30.00 30.57 29.07 30.52 518,877 +0.45(+1.50%)
Jan 03, 2018 31.58 31.74 30.00 30.07 456,387 -1.57(-4.96%)
Jan 02, 2018 30.43 31.64 30.17 31.64 259,052 +1.25(+4.11%)
Dec 29, 2017 30.39 30.39 30.39 0 -0.84(-2.69%)
Dec 28, 2017 30.57 31.35 30.57 31.23 223,676 +0.67(+2.19%)
Dec 27, 2017 30.51 31.11 30.37 30.56 259,602 -0.13(-0.42%)
Dec 26, 2017 30.29 31.10 30.23 30.69 275,055 +0.40(+1.32%)
Dec 22, 2017 31.33 31.64 29.72 30.29 578,842 -1.34(-4.24%)
Dec 21, 2017 31.30 31.75 30.94 31.63 364,258 +0.56(+1.80%)
Dec 20, 2017 31.00 31.27 30.50 31.07 301,086 +0.16(+0.52%)
Dec 19, 2017 30.99 31.24 30.31 30.91 327,800 +0.05(+0.16%)
Dec 18, 2017 30.29 31.00 30.00 30.86 564,453 +1.02(+3.42%)
Dec 15, 2017 28.99 30.43 28.99 29.84 728,202 +1.03(+3.58%)
Dec 14, 2017 29.06 29.18 28.39 28.81 277,386 -0.20(-0.69%)
Dec 13, 2017 28.78 29.20 28.19 29.01 294,109 +0.43(+1.50%)
Dec 12, 2017 28.89 29.17 28.50 28.58 307,455 -0.39(-1.35%)
Dec 11, 2017 29.26 29.30 28.65 28.97 327,243 -0.36(-1.23%)
Dec 08, 2017 29.50 29.93 28.64 29.33 541,416 +0.00(+0.00%)
Dec 07, 2017 27.29 29.55 26.60 3,752,894 +0.00(+0.00%)
Dec 06, 2017 25.54 26.14 24.30 24.70 1,458,372 -1.64(-6.23%)
Dec 05, 2017 27.24 27.48 25.86 26.34 884,905 -2.05(-7.22%)
Dec 04, 2017 28.90 30.00 27.72 28.39 906,159 +0.14(+0.50%)
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.