Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.07 35.07 35.07 0 +0.19(+0.54%)
Mar 28, 2018 34.59 35.00 34.29 34.88 1,935,613 +0.45(+1.31%)
Mar 27, 2018 34.28 34.95 34.05 34.43 1,210,708 +0.29(+0.86%)
Mar 26, 2018 33.94 34.18 33.77 34.14 640,123 +0.30(+0.89%)
Mar 23, 2018 34.38 34.59 33.79 33.84 697,866 -0.49(-1.43%)
Mar 22, 2018 34.33 34.97 34.27 34.33 836,853 -0.07(-0.21%)
Mar 21, 2018 34.38 34.85 34.30 34.40 723,963 +0.06(+0.16%)
Mar 20, 2018 34.70 34.91 34.27 34.34 533,580 -0.36(-1.02%)
Mar 19, 2018 34.85 34.94 34.60 34.70 916,331 -0.17(-0.48%)
Mar 16, 2018 34.29 34.96 34.29 34.86 1,767,055 +0.58(+1.70%)
Mar 15, 2018 34.65 34.77 34.24 34.28 1,086,556 -0.40(-1.16%)
Mar 14, 2018 34.81 35.08 34.63 34.68 903,014 -0.01(-0.02%)
Mar 13, 2018 34.82 34.92 34.61 34.69 1,321,342 -0.05(-0.14%)
Mar 12, 2018 34.52 34.78 34.38 34.74 670,369 +0.25(+0.73%)
Mar 09, 2018 34.34 34.51 34.12 34.48 497,164 +0.21(+0.62%)
Mar 08, 2018 34.41 34.41 34.01 34.27 814,200 +0.01(+0.02%)
Mar 07, 2018 34.42 34.26 1,231,100 +0.10(+0.30%)
Mar 06, 2018 34.32 34.38 33.77 34.16 899,029 -0.22(-0.64%)
Mar 05, 2018 33.71 34.43 33.68 34.38 905,942 +0.65(+1.93%)
Mar 02, 2018 33.94 34.18 33.53 33.73 1,142,842 -0.25(-0.74%)
Mar 01, 2018 34.05 34.39 33.75 33.98 1,015,788 +0.16(+0.46%)
Feb 28, 2018 34.24 34.37 33.82 33.83 1,633,516 -0.24(-0.71%)
Feb 27, 2018 34.52 34.66 34.07 34.07 1,012,553 -0.32(-0.94%)
Feb 26, 2018 34.62 34.78 34.15 34.39 563,978 -0.27(-0.77%)
Feb 23, 2018 34.07 34.67 34.07 34.66 597,474 +0.77(+2.27%)
Feb 22, 2018 33.89 958,519 +0.33(+0.98%)
Feb 21, 2018 34.03 34.10 33.55 33.56 1,273,287 -0.37(-1.09%)
Feb 20, 2018 34.28 34.60 33.91 33.93 1,257,174 -0.38(-1.10%)
Feb 16, 2018 34.30 34.30 34.30 0 -0.06(-0.18%)
Feb 15, 2018 34.05 34.37 33.80 34.37 1,007,208 +0.42(+1.23%)
Feb 14, 2018 33.82 34.15 33.63 33.95 1,009,552 -0.12(-0.35%)
Feb 13, 2018 33.84 34.18 33.37 34.07 1,057,830 +0.09(+0.25%)
Feb 12, 2018 34.60 34.65 33.68 33.98 1,048,033 -0.57(-1.64%)
Feb 09, 2018 33.74 34.76 33.64 34.55 1,361,066 +1.16(+3.48%)
Feb 08, 2018 34.08 34.47 33.37 33.39 1,413,499 -0.70(-2.05%)
Feb 07, 2018 34.67 34.87 34.08 34.08 1,655,074 -0.62(-1.79%)
Feb 06, 2018 34.81 34.87 33.90 34.70 1,585,710 -0.72(-2.04%)
Feb 05, 2018 35.77 36.05 35.14 35.43 770,945 -0.45(-1.25%)
Feb 02, 2018 36.13 36.22 35.80 35.87 1,187,572 -0.28(-0.78%)
Feb 01, 2018 37.19 37.55 36.05 36.16 1,909,320 +0.23(+0.63%)
Jan 31, 2018 36.10 36.10 35.80 35.93 2,249,774 +0.02(+0.07%)
Jan 30, 2018 36.38 36.41 35.82 35.91 1,426,037 -0.45(-1.23%)
Jan 29, 2018 36.74 36.75 36.35 36.35 817,148 -0.43(-1.17%)
Jan 26, 2018 37.29 37.31 36.66 36.78 705,619 -0.54(-1.45%)
Jan 25, 2018 36.77 37.35 36.62 37.33 1,039,745 +0.72(+1.97%)
Jan 24, 2018 36.57 36.74 36.43 36.60 883,456 +0.07(+0.19%)
Jan 23, 2018 36.32 36.73 36.24 36.53 653,189 +0.27(+0.76%)
Jan 22, 2018 36.04 36.51 36.00 36.26 925,221 +0.37(+1.03%)
Jan 19, 2018 36.35 36.42 35.78 35.89 1,175,283 -0.47(-1.30%)
Jan 18, 2018 36.84 37.11 36.22 36.36 1,806,193 -0.58(-1.57%)
Jan 17, 2018 36.96 37.12 36.78 36.94 906,288 +0.09(+0.26%)
Jan 16, 2018 37.22 37.50 36.85 36.85 1,178,033 -0.31(-0.84%)
Jan 12, 2018 37.16 37.16 37.16 0 -0.20(-0.55%)
Jan 11, 2018 37.13 37.50 36.98 37.37 1,001,342 +0.20(+0.53%)
Jan 10, 2018 37.43 37.48 37.09 37.17 977,738 -0.35(-0.92%)
Jan 09, 2018 37.59 37.65 37.42 37.51 1,011,497 -0.11(-0.29%)
Jan 08, 2018 37.40 37.65 37.25 37.62 811,870 +0.30(+0.80%)
Jan 05, 2018 37.49 37.49 36.95 37.33 817,762 -0.04(-0.11%)
Jan 04, 2018 37.33 37.71 37.22 37.37 1,183,352 +0.18(+0.49%)
Jan 03, 2018 37.27 37.44 37.10 37.18 1,172,371 -0.09(-0.23%)
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.