Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.24 33.27 32.38 32.40 7,155,214 -1.13(-3.37%)
Apr 27, 2018 33.60 33.74 33.27 33.53 4,188,879 -0.09(-0.27%)
Apr 26, 2018 33.44 33.98 33.11 33.62 3,492,344 +0.21(+0.62%)
Apr 25, 2018 33.44 33.86 33.27 33.42 6,352,036 -0.44(-1.29%)
Apr 24, 2018 34.00 34.22 33.70 33.85 4,914,019 -0.01(-0.02%)
Apr 23, 2018 33.70 33.98 33.44 33.86 4,103,147 -0.24(-0.70%)
Apr 20, 2018 34.40 34.48 33.96 34.10 4,583,524 -0.49(-1.41%)
Apr 19, 2018 34.08 34.60 34.01 34.59 6,626,641 +0.70(+2.07%)
Apr 18, 2018 34.43 34.55 33.80 33.89 8,872,686 -0.24(-0.70%)
Apr 17, 2018 34.20 34.46 34.00 34.12 5,038,830 -0.03(-0.10%)
Apr 16, 2018 34.43 34.52 33.91 34.16 4,700,747 -0.15(-0.43%)
Apr 13, 2018 33.71 34.62 33.71 34.31 6,764,017 +0.99(+2.97%)
Apr 12, 2018 33.24 33.59 32.85 33.32 6,938,837 -0.20(-0.59%)
Apr 11, 2018 32.99 33.93 32.86 33.51 11,083,491 +0.96(+2.96%)
Apr 10, 2018 31.99 32.75 31.96 32.55 5,814,606 +0.73(+2.31%)
Apr 09, 2018 32.45 32.45 31.48 31.82 7,255,181 -0.59(-1.81%)
Apr 06, 2018 32.49 32.66 32.20 32.40 4,980,264 +0.02(+0.05%)
Apr 05, 2018 31.99 32.48 31.86 32.38 5,779,805 +0.23(+0.72%)
Apr 04, 2018 32.33 32.39 32.03 32.15 5,095,220 +0.13(+0.41%)
Apr 03, 2018 32.29 32.29 31.83 32.02 4,230,590 -0.36(-1.12%)
Apr 02, 2018 32.48 32.67 32.31 32.38 5,006,173 +0.16(+0.51%)
Mar 29, 2018 32.22 32.22 32.22 0 +0.56(+1.77%)
Mar 28, 2018 32.02 32.08 31.52 31.66 6,513,534 -0.53(-1.64%)
Mar 27, 2018 32.54 32.69 32.08 32.19 7,122,543 -0.71(-2.16%)
Mar 26, 2018 32.29 33.01 32.29 32.90 9,195,717 +0.93(+2.92%)
Mar 23, 2018 31.55 32.30 31.47 31.96 8,342,625 +0.95(+3.06%)
Mar 22, 2018 31.55 31.71 31.00 31.02 5,848,621 -0.50(-1.60%)
Mar 21, 2018 30.93 31.77 30.78 31.52 6,306,269 +0.76(+2.47%)
Mar 20, 2018 30.88 30.96 30.67 30.76 4,264,228 -0.14(-0.45%)
Mar 19, 2018 30.83 31.01 30.60 30.90 6,330,402 +0.07(+0.21%)
Mar 16, 2018 30.84 31.03 30.48 30.83 12,617,178 +0.07(+0.21%)
Mar 15, 2018 31.20 31.40 30.74 30.77 5,040,711 -0.73(-2.30%)
Mar 14, 2018 31.59 31.78 31.39 31.49 4,219,943 -0.02(-0.08%)
Mar 13, 2018 31.40 31.72 31.35 31.52 4,723,612 +0.20(+0.63%)
Mar 12, 2018 30.77 31.36 30.74 31.32 4,476,649 +0.22(+0.72%)
Mar 09, 2018 31.05 31.21 30.71 31.10 6,882,157 +0.04(+0.13%)
Mar 08, 2018 31.11 31.25 30.78 31.06 5,031,868 -0.03(-0.11%)
Mar 07, 2018 31.02 31.09 6,951,071 -0.83(-2.61%)
Mar 06, 2018 31.74 32.18 31.57 31.92 7,802,819 +0.47(+1.49%)
Mar 05, 2018 31.05 31.53 30.80 31.45 5,353,039 +0.29(+0.92%)
Mar 02, 2018 31.45 31.71 31.17 31.17 6,331,940 -0.15(-0.47%)
Mar 01, 2018 31.26 31.45 30.51 31.31 7,896,673 -0.07(-0.24%)
Feb 28, 2018 31.62 32.08 31.36 31.39 7,537,235 -0.20(-0.62%)
Feb 27, 2018 32.13 32.30 31.36 31.59 6,501,570 -0.72(-2.24%)
Feb 26, 2018 32.06 32.35 31.76 32.31 5,769,851 +0.52(+1.63%)
Feb 23, 2018 31.06 31.84 30.97 31.79 5,857,230 +0.87(+2.82%)
Feb 22, 2018 30.88 30.92 5,967,610 -0.44(-1.39%)
Feb 21, 2018 31.70 32.15 31.30 31.36 6,947,714 -0.19(-0.60%)
Feb 20, 2018 31.83 32.12 31.38 31.54 6,951,145 -0.59(-1.84%)
Feb 16, 2018 32.14 32.14 32.14 0 -0.25(-0.76%)
Feb 15, 2018 32.21 32.40 31.62 32.38 6,523,201 +0.34(+1.05%)
Feb 14, 2018 30.34 32.30 30.28 32.05 9,951,311 +1.63(+5.35%)
Feb 13, 2018 30.34 30.59 30.19 30.42 6,464,642 +0.09(+0.30%)
Feb 12, 2018 30.32 30.56 29.93 30.33 7,614,464 +0.12(+0.41%)
Feb 09, 2018 30.30 30.30 29.56 30.21 13,387,718 +0.12(+0.41%)
Feb 08, 2018 30.56 30.59 30.03 30.08 16,282,137 -0.35(-1.13%)
Feb 07, 2018 30.91 31.11 30.30 30.43 10,605,383 -0.49(-1.59%)
Feb 06, 2018 30.74 31.08 30.42 30.92 10,871,329 -0.43(-1.36%)
Feb 05, 2018 32.19 32.44 31.05 31.35 10,251,190 -0.67(-2.10%)
Feb 02, 2018 32.77 32.78 31.96 32.02 7,224,410 -1.14(-3.44%)
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.