Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.04 32.04 32.04 0 +0.42(+1.33%)
Mar 28, 2018 30.25 31.74 30.02 31.62 3,817,080 +1.06(+3.47%)
Mar 27, 2018 29.86 31.40 29.76 30.56 1,077,367 -0.78(-2.49%)
Mar 26, 2018 31.95 32.00 29.22 31.34 1,577,348 -0.21(-0.67%)
Mar 23, 2018 29.01 33.25 29.00 31.55 3,245,753 +5.09(+19.24%)
Mar 22, 2018 27.35 27.56 26.14 26.46 886,704 -1.17(-4.23%)
Mar 21, 2018 28.30 28.67 27.50 27.63 331,071 -0.67(-2.37%)
Mar 20, 2018 28.68 29.22 28.13 28.30 245,441 -0.33(-1.15%)
Mar 19, 2018 29.05 29.08 28.08 28.63 194,700 -0.42(-1.45%)
Mar 16, 2018 28.16 29.41 28.00 29.05 717,991 +0.90(+3.20%)
Mar 15, 2018 29.45 29.69 28.06 28.15 281,397 -1.18(-4.02%)
Mar 14, 2018 30.14 30.14 28.77 29.33 285,828 -0.70(-2.33%)
Mar 13, 2018 30.11 30.89 29.82 30.03 152,357 +0.03(+0.10%)
Mar 12, 2018 30.53 30.76 29.82 30.00 172,002 -0.58(-1.90%)
Mar 09, 2018 29.66 30.58 29.49 30.58 197,964 +1.05(+3.56%)
Mar 08, 2018 30.37 30.80 29.14 29.53 268,075 -0.84(-2.77%)
Mar 07, 2018 30.42 29.21 30.37 338,075 +0.83(+2.81%)
Mar 06, 2018 28.78 29.90 28.78 29.54 264,763 +0.81(+2.82%)
Mar 05, 2018 28.48 29.05 28.48 28.73 211,976 +0.02(+0.07%)
Mar 02, 2018 28.14 28.90 27.96 28.71 303,448 +0.22(+0.77%)
Mar 01, 2018 29.63 29.63 28.06 28.49 293,303 -1.10(-3.72%)
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%)
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.