Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.51 33.51 33.51 0 +0.80(+2.45%)
Mar 28, 2018 33.35 33.42 32.66 32.71 6,483,022 -0.53(-1.61%)
Mar 27, 2018 33.94 33.94 33.03 33.24 6,208,676 -0.46(-1.37%)
Mar 26, 2018 33.24 33.77 32.89 33.70 3,027,633 +1.04(+3.19%)
Mar 23, 2018 33.41 33.65 32.63 32.66 3,430,623 -0.67(-2.02%)
Mar 22, 2018 33.01 33.66 32.86 33.33 2,739,725 -0.11(-0.33%)
Mar 21, 2018 33.26 33.75 33.25 33.44 1,660,735 +0.11(+0.33%)
Mar 20, 2018 33.48 33.61 33.19 33.33 2,022,152 -0.06(-0.19%)
Mar 19, 2018 33.56 33.75 33.10 33.40 2,056,273 -0.34(-1.01%)
Mar 16, 2018 34.02 34.21 33.73 33.74 3,374,860 -0.07(-0.22%)
Mar 15, 2018 34.23 34.27 33.81 33.81 1,541,080 -0.49(-1.42%)
Mar 14, 2018 34.13 34.36 34.03 34.30 3,362,760 +0.35(+1.03%)
Mar 13, 2018 34.68 34.70 33.84 33.95 2,425,099 -0.60(-1.73%)
Mar 12, 2018 34.32 34.82 34.20 34.55 2,046,614 +0.27(+0.78%)
Mar 09, 2018 34.09 34.29 33.94 34.28 1,744,070 +0.39(+1.14%)
Mar 08, 2018 33.75 34.06 33.58 33.89 1,318,717 +0.26(+0.77%)
Mar 07, 2018 33.93 33.39 33.64 1,792,997 -0.47(-1.38%)
Mar 06, 2018 33.34 34.11 33.24 34.11 2,245,247 +0.80(+2.41%)
Mar 05, 2018 32.78 33.74 32.75 33.30 3,008,539 +0.20(+0.61%)
Mar 02, 2018 32.59 33.19 32.34 33.10 2,731,624 +0.37(+1.13%)
Mar 01, 2018 33.67 33.80 32.64 32.73 4,154,070 -0.82(-2.44%)
Feb 28, 2018 34.34 34.50 33.54 33.55 2,959,473 -0.66(-1.94%)
Feb 27, 2018 35.00 35.18 34.19 34.22 3,670,880 -1.16(-3.28%)
Feb 26, 2018 34.70 35.39 34.65 35.38 1,532,436 +0.72(+2.07%)
Feb 23, 2018 34.12 34.66 33.83 34.66 1,851,077 +0.82(+2.42%)
Feb 22, 2018 33.71 33.84 1,707,129 +0.16(+0.46%)
Feb 21, 2018 33.88 34.23 33.66 33.68 3,145,784 -0.05(-0.14%)
Feb 20, 2018 33.94 34.15 33.67 33.73 2,553,608 -0.40(-1.16%)
Feb 16, 2018 34.12 34.12 34.12 0 +0.36(+1.06%)
Feb 15, 2018 33.36 33.84 33.34 33.76 2,191,695 +0.43(+1.30%)
Feb 14, 2018 33.53 32.98 33.33 2,468,822 -0.01(-0.03%)
Feb 13, 2018 32.76 33.52 32.76 33.34 1,790,873 +0.22(+0.67%)
Feb 12, 2018 32.93 33.53 32.92 33.12 3,362,919 +0.70(+2.16%)
Feb 09, 2018 31.67 32.68 31.09 32.42 6,013,140 +1.01(+3.23%)
Feb 08, 2018 32.87 33.13 31.37 31.41 4,869,700 -1.48(-4.51%)
Feb 07, 2018 33.54 33.79 32.82 32.89 4,346,387 -0.66(-1.98%)
Feb 06, 2018 32.25 33.57 32.02 33.55 7,977,604 +0.60(+1.82%)
Feb 05, 2018 33.22 34.13 32.90 32.95 4,244,107 -0.41(-1.24%)
Feb 02, 2018 33.53 34.02 33.25 33.37 3,170,759 -0.45(-1.33%)
Feb 01, 2018 33.62 34.23 33.42 33.82 2,977,868 +0.20(+0.60%)
Jan 31, 2018 34.85 34.86 33.41 33.62 3,848,416 -1.28(-3.67%)
Jan 30, 2018 35.39 35.46 34.87 34.90 2,462,418 -0.24(-0.68%)
Jan 29, 2018 35.10 35.49 35.10 35.14 2,620,409 -0.17(-0.47%)
Jan 26, 2018 34.89 35.40 34.49 35.30 2,725,699 +0.54(+1.56%)
Jan 25, 2018 34.56 34.86 34.45 34.76 2,785,037 +0.22(+0.64%)
Jan 24, 2018 34.41 34.98 34.29 34.54 2,788,714 +0.28(+0.81%)
Jan 23, 2018 33.74 34.38 33.71 34.26 4,196,455 +0.21(+0.62%)
Jan 22, 2018 33.58 34.15 33.16 34.05 3,892,454 +0.64(+1.93%)
Jan 19, 2018 32.81 33.41 32.77 33.41 6,031,797 +0.49(+1.48%)
Jan 18, 2018 33.57 33.57 32.84 32.92 3,827,220 -0.70(-2.08%)
Jan 17, 2018 33.28 33.66 33.03 33.62 3,289,888 +0.64(+1.96%)
Jan 16, 2018 33.63 33.65 32.94 32.97 3,414,621 -0.53(-1.59%)
Jan 12, 2018 33.51 33.51 33.51 0 +0.53(+1.59%)
Jan 11, 2018 32.52 33.09 32.52 32.98 2,943,678 +0.44(+1.36%)
Jan 10, 2018 32.31 32.54 7,484,155 -0.79(-2.38%)
Jan 09, 2018 33.00 33.51 33.00 33.33 4,400,433 +0.30(+0.92%)
Jan 08, 2018 33.29 33.34 32.71 33.03 4,831,666 -0.46(-1.38%)
Jan 05, 2018 33.53 33.57 33.04 33.49 5,078,485 +0.17(+0.50%)
Jan 04, 2018 33.31 33.37 32.96 33.32 2,901,702 +0.22(+0.67%)
Jan 03, 2018 32.59 33.39 32.59 33.10 3,528,160 +0.53(+1.61%)
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.