Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.20 31.20 31.20 0 -0.30(-0.95%)
Mar 28, 2018 33.90 34.35 30.45 31.50 18,925 -2.55(-7.49%)
Mar 27, 2018 35.25 35.55 33.00 34.05 17,130 -0.75(-2.16%)
Mar 26, 2018 30.90 35.70 30.90 34.80 27,372 +4.50(+14.85%)
Mar 23, 2018 32.85 33.00 29.85 30.30 9,675 -2.78(-8.39%)
Mar 22, 2018 28.95 33.90 28.80 33.08 37,834 +4.13(+14.25%)
Mar 21, 2018 28.35 29.98 27.45 28.95 5,267 +0.45(+1.58%)
Mar 20, 2018 28.80 28.95 27.45 28.50 8,307 -0.30(-1.04%)
Mar 19, 2018 29.25 29.40 27.30 28.80 5,742 -0.60(-2.04%)
Mar 16, 2018 28.50 29.40 27.90 29.40 10,163 +0.90(+3.16%)
Mar 15, 2018 28.20 28.65 27.30 28.50 5,863 +0.15(+0.53%)
Mar 14, 2018 28.20 28.50 27.75 28.35 6,627 +0.15(+0.53%)
Mar 13, 2018 28.20 28.50 27.75 28.20 4,023 +0.00(+0.00%)
Mar 12, 2018 27.75 28.65 27.15 28.20 8,273 +0.45(+1.62%)
Mar 09, 2018 27.00 28.95 27.00 27.75 6,430 +0.75(+2.78%)
Mar 08, 2018 25.65 27.09 25.65 27.00 5,634 +1.50(+5.88%)
Mar 07, 2018 24.75 26.25 24.45 25.50 7,557 +0.75(+3.03%)
Mar 06, 2018 25.35 26.09 24.75 24.75 9,534 -0.60(-2.37%)
Mar 05, 2018 26.40 27.00 24.90 25.35 5,868 -1.05(-3.98%)
Mar 02, 2018 25.20 26.41 24.82 26.40 7,102 +0.90(+3.53%)
Mar 01, 2018 28.66 28.66 24.00 25.50 28,322 -3.45(-11.92%)
Feb 28, 2018 29.40 29.55 28.35 28.95 4,386 -0.38(-1.28%)
Feb 27, 2018 29.25 30.00 29.10 29.32 5,390 +0.08(+0.26%)
Feb 26, 2018 30.45 30.45 28.65 29.25 5,514 -0.60(-2.02%)
Feb 23, 2018 30.60 31.17 29.25 29.85 5,636 -0.30(-1.00%)
Feb 22, 2018 30.45 30.45 29.85 30.15 4,945 +0.00(+0.00%)
Feb 21, 2018 29.70 31.35 29.70 30.15 7,482 -0.15(-0.50%)
Feb 20, 2018 33.15 33.15 30.15 30.30 11,461 -3.00(-9.01%)
Feb 16, 2018 33.30 33.30 33.30 0 +0.30(+0.91%)
Feb 15, 2018 33.45 33.45 32.63 33.00 3,047 +0.00(+0.00%)
Feb 14, 2018 32.10 33.45 32.10 33.00 5,027 +0.90(+2.80%)
Feb 13, 2018 32.55 32.95 31.50 32.10 3,794 -0.45(-1.38%)
Feb 12, 2018 30.30 33.00 30.15 32.55 7,767 +2.10(+6.90%)
Feb 09, 2018 31.20 32.55 27.90 30.45 19,849 -0.90(-2.87%)
Feb 08, 2018 32.85 33.30 30.90 31.35 6,911 -1.35(-4.13%)
Feb 07, 2018 34.05 34.65 31.50 32.70 9,303 -1.05(-3.11%)
Feb 06, 2018 34.35 34.50 33.08 33.75 12,734 -1.50(-4.27%)
Feb 05, 2018 33.75 35.85 30.45 35.25 17,867 +1.20(+3.54%)
Feb 02, 2018 34.65 35.84 33.75 34.05 10,615 -0.75(-2.16%)
Feb 01, 2018 33.15 34.80 33.00 34.80 10,287 +1.50(+4.50%)
Jan 31, 2018 34.65 34.91 33.00 33.30 8,699 -1.20(-3.48%)
Jan 30, 2018 36.30 36.30 32.70 34.50 24,564 -2.70(-7.26%)
Jan 29, 2018 36.60 37.50 35.85 37.20 14,112 +1.05(+2.90%)
Jan 26, 2018 36.00 36.90 35.22 36.15 5,638 +0.15(+0.42%)
Jan 25, 2018 37.50 37.50 35.85 36.00 8,542 -1.20(-3.23%)
Jan 24, 2018 37.05 37.80 35.92 37.20 9,871 +0.60(+1.64%)
Jan 23, 2018 36.75 36.75 34.80 36.60 18,257 +0.45(+1.24%)
Jan 22, 2018 34.20 37.05 32.40 36.15 27,010 +2.55(+7.59%)
Jan 19, 2018 33.45 34.20 32.55 33.60 7,046 +0.90(+2.75%)
Jan 18, 2018 32.55 32.77 31.35 32.70 7,902 +0.60(+1.87%)
Jan 17, 2018 32.10 33.60 31.35 32.10 15,559 +0.00(+0.00%)
Jan 16, 2018 31.50 32.10 30.90 32.10 22,250 +1.65(+5.42%)
Jan 12, 2018 30.45 30.45 30.45 0 -1.35(-4.25%)
Jan 11, 2018 30.30 31.50 30.15 31.80 13,832 +1.20(+3.92%)
Jan 10, 2018 30.90 27.90 30.60 19,190 +1.35(+4.62%)
Jan 09, 2018 34.20 35.25 28.50 29.25 71,393 -5.55(-15.95%)
Jan 08, 2018 38.25 38.25 34.35 34.80 27,421 -2.70(-7.20%)
Jan 05, 2018 40.20 40.20 36.10 37.50 37,074 -2.70(-6.72%)
Jan 04, 2018 40.50 40.65 38.55 40.20 9,589 +0.60(+1.52%)
Jan 03, 2018 37.95 39.60 37.65 39.60 16,925 +1.65(+4.35%)
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.