Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.13 32.73 31.16 31.23 425,126 -0.84(-2.62%)
Feb 27, 2018 32.93 33.26 32.06 32.07 404,686 -0.82(-2.49%)
Feb 26, 2018 32.31 33.14 32.00 32.89 300,363 +0.68(+2.11%)
Feb 23, 2018 32.92 32.92 32.03 32.21 353,527 -0.48(-1.47%)
Feb 22, 2018 32.97 33.28 32.51 32.69 272,813 -0.18(-0.55%)
Feb 21, 2018 32.45 33.19 32.27 32.87 301,951 +0.45(+1.39%)
Feb 20, 2018 30.90 32.77 30.90 32.42 462,812 +1.48(+4.78%)
Feb 16, 2018 30.94 30.94 30.94 0 -0.36(-1.15%)
Feb 15, 2018 30.77 31.36 29.94 31.30 330,901 +0.81(+2.66%)
Feb 14, 2018 29.70 30.67 29.70 30.49 180,661 +0.48(+1.60%)
Feb 13, 2018 29.73 30.12 29.43 30.01 231,023 +0.11(+0.37%)
Feb 12, 2018 29.50 30.20 29.16 29.90 192,486 +0.56(+1.91%)
Feb 09, 2018 29.89 29.94 28.58 29.34 260,886 -0.15(-0.51%)
Feb 08, 2018 30.48 30.48 29.49 29.49 235,785 -0.92(-3.03%)
Feb 07, 2018 29.75 30.97 29.75 30.41 235,786 +0.57(+1.91%)
Feb 06, 2018 28.88 29.89 28.73 29.84 486,031 -0.10(-0.33%)
Feb 05, 2018 30.76 31.10 29.57 29.94 145,569 -1.06(-3.42%)
Feb 02, 2018 31.09 31.42 30.84 31.00 168,442 -0.43(-1.37%)
Feb 01, 2018 31.02 31.55 31.00 31.43 148,055 +0.18(+0.58%)
Jan 31, 2018 31.71 31.91 31.11 31.25 361,689 -0.25(-0.79%)
Jan 30, 2018 31.49 31.86 31.14 31.50 370,076 -0.33(-1.04%)
Jan 29, 2018 32.18 32.65 31.72 31.83 158,752 -0.52(-1.61%)
Jan 26, 2018 32.64 32.70 31.98 32.35 204,285 -0.16(-0.49%)
Jan 25, 2018 32.80 32.90 32.05 32.51 235,459 -0.11(-0.34%)
Jan 24, 2018 33.55 33.76 32.13 32.62 350,209 -0.78(-2.34%)
Jan 23, 2018 33.13 33.93 32.64 33.40 286,329 +0.78(+2.39%)
Jan 22, 2018 33.04 33.22 32.40 32.62 179,462 -0.43(-1.30%)
Jan 19, 2018 32.52 33.20 32.52 33.05 162,921 +0.44(+1.35%)
Jan 18, 2018 32.81 33.02 32.46 32.61 166,011 -0.25(-0.76%)
Jan 17, 2018 32.73 32.90 32.22 32.86 126,396 +0.26(+0.80%)
Jan 16, 2018 33.17 33.75 32.36 32.60 162,421 -0.33(-1.00%)
Jan 12, 2018 32.93 32.93 32.93 0 +0.06(+0.18%)
Jan 11, 2018 32.34 32.97 32.20 32.87 100,503 +0.64(+1.99%)
Jan 10, 2018 32.27 31.69 32.23 114,658 -0.05(-0.15%)
Jan 09, 2018 32.47 32.51 32.24 32.28 113,625 -0.08(-0.25%)
Jan 08, 2018 32.48 32.66 32.14 32.36 169,805 -0.14(-0.43%)
Jan 05, 2018 32.98 33.18 32.49 32.50 266,491 -0.32(-0.98%)
Jan 04, 2018 32.32 33.08 32.32 32.82 142,662 +0.54(+1.67%)
Jan 03, 2018 32.14 32.46 31.81 32.28 217,649 +0.08(+0.25%)
Jan 02, 2018 31.65 32.22 31.58 32.20 156,259 +0.81(+2.58%)
Dec 29, 2017 31.39 31.39 31.39 0 -0.19(-0.60%)
Dec 28, 2017 31.55 31.68 31.25 31.58 167,945 +0.14(+0.45%)
Dec 27, 2017 31.49 31.68 31.21 31.44 241,945 +0.00(+0.00%)
Dec 26, 2017 31.39 31.85 31.29 31.44 106,269 -0.16(-0.51%)
Dec 22, 2017 31.51 31.74 31.23 31.60 143,909 +0.17(+0.54%)
Dec 21, 2017 31.18 31.49 30.95 31.43 110,625 +0.27(+0.87%)
Dec 20, 2017 31.22 31.60 30.82 31.16 141,315 +0.11(+0.35%)
Dec 19, 2017 31.59 32.00 30.97 31.05 175,097 -0.51(-1.62%)
Dec 18, 2017 31.04 31.84 31.04 31.56 311,416 +0.87(+2.83%)
Dec 15, 2017 30.37 30.92 29.93 30.69 570,801 +0.42(+1.39%)
Dec 14, 2017 30.57 31.04 30.19 30.27 179,990 -0.21(-0.69%)
Dec 13, 2017 30.51 30.99 30.30 30.48 146,146 +0.01(+0.03%)
Dec 12, 2017 30.80 31.03 30.47 30.47 141,619 -0.33(-1.07%)
Dec 11, 2017 31.22 31.34 30.77 30.80 127,643 -0.18(-0.58%)
Dec 08, 2017 31.60 31.84 30.98 30.98 121,007 +0.00(+0.00%)
Dec 07, 2017 31.33 31.66 31.15 174,783 +0.00(+0.00%)
Dec 06, 2017 30.99 31.43 30.62 31.40 107,426 +0.42(+1.36%)
Dec 05, 2017 31.39 31.39 30.63 30.98 139,891 -0.39(-1.24%)
Dec 04, 2017 32.08 32.08 31.31 31.37 116,909 -0.20(-0.63%)
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.