Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.75 32.11 31.58 31.64 255,422 -0.07(-0.22%)
Apr 27, 2018 31.79 31.90 31.42 31.71 108,958 -0.09(-0.28%)
Apr 26, 2018 31.67 31.89 31.41 31.80 165,152 +0.12(+0.38%)
Apr 25, 2018 31.49 31.92 31.11 31.68 122,781 +0.27(+0.86%)
Apr 24, 2018 32.74 32.84 30.95 31.41 247,944 -1.28(-3.92%)
Apr 23, 2018 32.35 32.99 32.35 32.69 256,878 +0.54(+1.68%)
Apr 20, 2018 32.49 32.57 32.10 32.15 182,896 -0.38(-1.17%)
Apr 19, 2018 32.90 33.14 32.45 32.53 194,995 -0.49(-1.48%)
Apr 18, 2018 33.15 33.41 32.79 33.02 200,825 +0.10(+0.30%)
Apr 17, 2018 32.97 33.34 32.85 32.92 273,504 +0.27(+0.83%)
Apr 16, 2018 32.88 32.97 32.61 32.65 240,303 +0.07(+0.21%)
Apr 13, 2018 32.90 32.99 32.57 32.58 181,730 -0.12(-0.37%)
Apr 12, 2018 32.32 32.91 32.10 32.70 297,076 +0.49(+1.52%)
Apr 11, 2018 32.28 32.28 31.81 32.21 195,134 -0.30(-0.92%)
Apr 10, 2018 31.60 32.61 31.60 32.51 276,051 +1.36(+4.37%)
Apr 09, 2018 31.93 31.93 31.12 31.15 319,003 -0.51(-1.61%)
Apr 06, 2018 32.17 32.66 31.26 31.66 191,175 -0.69(-2.13%)
Apr 05, 2018 32.59 32.62 32.10 32.35 270,205 -0.07(-0.22%)
Apr 04, 2018 31.12 32.52 31.12 32.42 299,125 +0.82(+2.59%)
Apr 03, 2018 31.62 31.79 31.11 31.60 218,710 +0.20(+0.64%)
Apr 02, 2018 32.42 32.44 31.08 31.40 436,317 -1.08(-3.33%)
Mar 29, 2018 32.48 32.48 32.48 0 +0.54(+1.69%)
Mar 28, 2018 32.21 32.21 31.66 31.94 398,752 -0.21(-0.65%)
Mar 27, 2018 32.40 32.46 31.90 32.15 264,648 -0.19(-0.59%)
Mar 26, 2018 31.87 32.40 31.56 32.34 241,991 +1.02(+3.26%)
Mar 23, 2018 31.77 31.84 31.16 31.32 379,147 -0.45(-1.42%)
Mar 22, 2018 31.83 32.21 31.70 31.77 374,931 -0.34(-1.06%)
Mar 21, 2018 31.45 32.30 31.27 32.11 162,013 +0.57(+1.81%)
Mar 20, 2018 31.25 31.67 30.66 31.54 195,677 +0.35(+1.12%)
Mar 19, 2018 31.38 31.38 30.58 31.19 122,861 -0.24(-0.76%)
Mar 16, 2018 31.06 31.54 30.49 31.43 326,323 +0.33(+1.06%)
Mar 15, 2018 31.62 31.75 30.99 31.10 219,629 -0.40(-1.27%)
Mar 14, 2018 31.82 31.86 31.49 31.50 199,740 -0.16(-0.51%)
Mar 13, 2018 31.71 31.98 31.48 31.66 155,094 +0.12(+0.38%)
Mar 12, 2018 31.95 32.17 31.51 31.54 247,749 -0.37(-1.16%)
Mar 09, 2018 31.28 31.93 31.04 31.91 132,411 +0.77(+2.47%)
Mar 08, 2018 30.81 31.22 30.61 31.14 108,021 +0.44(+1.43%)
Mar 07, 2018 30.77 30.70 200,168 +0.17(+0.56%)
Mar 06, 2018 30.71 30.71 30.04 30.53 214,358 -0.02(-0.07%)
Mar 05, 2018 30.23 30.77 30.00 30.55 224,381 +0.10(+0.33%)
Mar 02, 2018 30.53 30.73 29.69 30.45 335,711 -0.36(-1.17%)
Mar 01, 2018 31.29 31.47 30.08 30.81 365,510 -0.42(-1.34%)
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 32.26 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%)
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.