Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.76 25.76 25.76 0 +1.43(+5.88%)
Mar 28, 2018 22.38 24.66 21.86 24.33 1,148,022 +1.84(+8.18%)
Mar 27, 2018 23.39 24.94 21.60 22.49 2,837,226 -0.47(-2.05%)
Mar 26, 2018 18.68 23.90 16.71 22.96 12,375,813 -1.80(-7.27%)
Mar 23, 2018 27.21 27.29 24.67 24.76 649,715 -2.45(-9.00%)
Mar 22, 2018 28.20 28.49 26.99 27.21 579,343 -1.39(-4.86%)
Mar 21, 2018 28.71 29.56 27.94 28.60 508,132 -0.26(-0.90%)
Mar 20, 2018 27.79 29.41 27.05 28.86 459,909 +1.02(+3.66%)
Mar 19, 2018 27.30 28.15 25.18 27.84 656,926 +0.62(+2.28%)
Mar 16, 2018 27.28 28.95 27.02 27.22 3,609,437 -0.03(-0.11%)
Mar 15, 2018 28.72 28.84 26.72 27.25 838,318 -1.28(-4.49%)
Mar 14, 2018 29.20 29.72 28.12 28.53 487,534 -0.40(-1.38%)
Mar 13, 2018 30.32 31.39 28.69 28.93 913,743 -1.39(-4.58%)
Mar 12, 2018 30.43 30.98 29.58 30.32 539,230 -0.18(-0.59%)
Mar 09, 2018 29.71 30.82 29.36 30.50 371,783 +1.01(+3.42%)
Mar 08, 2018 30.57 31.01 29.30 29.49 324,180 -0.76(-2.51%)
Mar 07, 2018 32.85 30.00 30.25 672,447 -0.44(-1.43%)
Mar 06, 2018 33.20 34.34 29.70 30.69 910,335 -2.52(-7.59%)
Mar 05, 2018 33.69 34.00 32.80 33.21 633,453 -0.77(-2.27%)
Mar 02, 2018 32.31 34.40 32.06 33.98 559,498 +1.57(+4.84%)
Mar 01, 2018 34.00 34.12 31.98 32.41 449,764 -1.48(-4.37%)
Feb 28, 2018 34.22 34.49 33.13 33.89 507,504 -0.40(-1.17%)
Feb 27, 2018 33.72 34.62 32.87 34.29 391,612 +0.62(+1.84%)
Feb 26, 2018 33.35 34.35 33.19 33.67 451,038 +0.57(+1.72%)
Feb 23, 2018 30.94 33.82 30.53 33.10 437,036 +2.04(+6.57%)
Feb 22, 2018 29.36 32.00 29.36 31.06 665,881 +2.12(+7.33%)
Feb 21, 2018 29.60 30.28 28.89 28.94 218,867 -0.64(-2.16%)
Feb 20, 2018 29.47 30.15 29.16 29.58 249,582 -0.03(-0.10%)
Feb 16, 2018 29.61 29.61 29.61 0 +0.42(+1.44%)
Feb 15, 2018 30.00 30.00 29.02 29.19 146,978 -0.71(-2.37%)
Feb 14, 2018 30.77 31.50 29.79 29.90 225,088 -1.27(-4.07%)
Feb 13, 2018 30.25 31.48 29.77 31.17 175,981 +0.62(+2.03%)
Feb 12, 2018 29.96 31.24 29.31 30.55 342,771 +0.84(+2.83%)
Feb 09, 2018 30.72 30.89 27.51 29.71 419,481 -0.69(-2.27%)
Feb 08, 2018 32.64 32.91 30.29 30.40 225,705 -2.14(-6.58%)
Feb 07, 2018 32.57 32.94 32.50 32.54 227,410 +0.05(+0.15%)
Feb 06, 2018 31.86 32.77 30.46 32.49 666,808 -0.54(-1.63%)
Feb 05, 2018 31.91 33.50 31.79 33.03 445,154 +0.97(+3.03%)
Feb 02, 2018 32.51 33.41 31.74 32.06 269,303 -0.64(-1.96%)
Feb 01, 2018 34.25 34.68 31.91 32.70 422,346 -1.86(-5.38%)
Jan 31, 2018 33.10 34.65 31.85 34.56 963,482 +1.64(+4.98%)
Jan 30, 2018 32.69 32.99 32.00 32.92 363,517 -0.18(-0.54%)
Jan 29, 2018 32.71 33.14 32.09 33.10 425,418 +0.35(+1.07%)
Jan 26, 2018 32.56 32.84 30.75 32.75 313,355 +0.45(+1.39%)
Jan 25, 2018 31.65 33.01 30.62 32.30 285,466 +0.93(+2.96%)
Jan 24, 2018 33.15 33.59 30.46 31.37 338,019 -1.78(-5.37%)
Jan 23, 2018 32.00 33.25 31.71 33.15 847,158 +1.09(+3.40%)
Jan 22, 2018 31.24 32.85 31.24 32.06 1,250,146 +0.82(+2.62%)
Jan 19, 2018 28.94 31.25 28.64 31.24 776,747 +2.27(+7.84%)
Jan 18, 2018 26.00 29.46 26.00 28.97 442,538 +2.04(+7.58%)
Jan 17, 2018 26.42 27.24 25.64 26.93 341,904 +0.36(+1.35%)
Jan 16, 2018 26.05 27.25 26.03 26.57 275,217 +0.13(+0.49%)
Jan 12, 2018 26.44 26.44 26.44 0 +0.31(+1.19%)
Jan 11, 2018 27.29 27.29 25.71 26.13 435,016 -0.96(-3.54%)
Jan 10, 2018 29.98 29.98 26.81 27.09 474,404 -2.98(-9.91%)
Jan 09, 2018 30.00 30.65 29.79 30.07 431,113 +0.16(+0.53%)
Jan 08, 2018 29.76 30.25 29.18 29.91 249,731 -0.05(-0.17%)
Jan 05, 2018 28.95 30.27 28.51 29.96 576,617 +1.11(+3.85%)
Jan 04, 2018 28.45 29.19 27.94 28.85 352,372 +0.43(+1.51%)
Jan 03, 2018 28.21 28.93 28.21 28.42 289,788 +0.33(+1.17%)
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.