Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.34 33.34 33.34 0 +0.22(+0.68%)
Mar 28, 2018 33.00 33.37 32.90 33.11 982,528 +0.17(+0.52%)
Mar 27, 2018 32.81 33.13 32.72 32.94 1,247,092 +0.24(+0.73%)
Mar 26, 2018 32.90 32.96 32.64 32.70 1,350,007 -0.11(-0.33%)
Mar 23, 2018 33.23 33.37 32.79 32.81 1,038,098 -0.27(-0.82%)
Mar 22, 2018 33.27 33.34 33.01 33.08 1,102,958 -0.30(-0.90%)
Mar 21, 2018 33.36 33.54 33.23 33.38 986,207 +0.15(+0.47%)
Mar 20, 2018 33.34 33.49 33.11 33.23 727,380 -0.15(-0.46%)
Mar 19, 2018 33.43 33.46 33.27 33.38 1,024,401 -0.01(-0.02%)
Mar 16, 2018 33.44 33.70 33.38 33.39 1,612,346 -0.03(-0.09%)
Mar 15, 2018 33.65 33.70 33.41 33.42 1,082,771 -0.25(-0.74%)
Mar 14, 2018 33.92 34.06 33.56 33.67 1,416,799 -0.14(-0.41%)
Mar 13, 2018 34.02 34.18 33.78 33.81 1,366,595 -0.22(-0.65%)
Mar 12, 2018 34.01 34.20 33.88 34.03 1,128,408 +0.08(+0.23%)
Mar 09, 2018 33.84 33.96 33.62 33.95 1,045,311 +0.18(+0.52%)
Mar 08, 2018 33.58 33.84 33.56 33.78 1,631,181 +0.22(+0.66%)
Mar 07, 2018 33.72 33.30 33.56 1,732,460 -0.03(-0.09%)
Mar 06, 2018 33.48 33.59 33.33 33.59 899,735 +0.29(+0.87%)
Mar 05, 2018 33.03 33.39 32.88 33.30 2,061,214 +0.03(+0.09%)
Mar 02, 2018 33.08 33.52 33.03 33.27 1,477,338 +0.04(+0.11%)
Mar 01, 2018 33.35 33.35 33.04 33.23 1,656,296 -0.12(-0.37%)
Feb 28, 2018 34.10 34.15 33.35 33.35 1,335,798 -0.76(-2.24%)
Feb 27, 2018 34.05 34.35 34.01 34.11 1,228,205 -0.07(-0.20%)
Feb 26, 2018 34.01 34.21 33.94 34.18 906,937 +0.20(+0.58%)
Feb 23, 2018 33.80 34.00 33.64 33.98 1,558,757 +0.37(+1.11%)
Feb 22, 2018 33.82 33.91 33.53 33.61 832,585 -0.18(-0.54%)
Feb 21, 2018 33.77 34.05 33.70 33.79 946,059 +0.06(+0.18%)
Feb 20, 2018 33.92 33.98 33.71 33.73 1,061,871 -0.28(-0.81%)
Feb 16, 2018 34.01 34.01 34.01 0 -0.02(-0.04%)
Feb 15, 2018 34.02 34.05 33.69 34.02 1,523,257 +0.02(+0.07%)
Feb 14, 2018 33.88 34.18 33.67 34.00 1,018,326 +0.00(+0.00%)
Feb 13, 2018 34.23 34.23 33.95 34.00 1,152,375 -0.34(-1.00%)
Feb 12, 2018 34.10 34.46 33.99 34.34 1,314,536 +0.41(+1.22%)
Feb 09, 2018 34.11 34.31 33.64 33.93 1,579,247 -0.02(-0.05%)
Feb 08, 2018 34.91 35.25 33.95 33.95 2,219,935 -0.47(-1.36%)
Feb 07, 2018 34.10 34.65 33.98 34.41 3,419,882 +0.30(+0.87%)
Feb 06, 2018 33.94 34.28 33.16 34.11 2,164,200 -0.17(-0.48%)
Feb 05, 2018 34.49 34.70 34.27 34.28 1,661,382 -0.39(-1.13%)
Feb 02, 2018 35.25 35.31 34.66 34.67 1,301,968 -0.91(-2.56%)
Feb 01, 2018 35.61 35.90 35.43 35.58 1,417,114 -0.15(-0.43%)
Jan 31, 2018 35.60 35.80 35.55 35.73 1,246,204 +0.28(+0.80%)
Jan 30, 2018 35.61 35.64 35.45 35.45 1,044,984 -0.15(-0.43%)
Jan 29, 2018 35.87 36.01 35.56 35.60 1,177,679 -0.40(-1.10%)
Jan 26, 2018 35.90 36.05 35.86 36.00 1,153,944 +0.23(+0.64%)
Jan 25, 2018 35.51 35.85 35.49 35.77 1,044,039 +0.30(+0.84%)
Jan 24, 2018 35.71 35.73 35.30 35.47 1,034,734 -0.03(-0.09%)
Jan 23, 2018 35.57 35.68 35.35 35.51 1,039,207 -0.15(-0.41%)
Jan 22, 2018 35.69 35.72 35.47 35.65 812,231 +0.15(+0.41%)
Jan 19, 2018 35.60 35.80 35.49 35.51 805,383 -0.05(-0.13%)
Jan 18, 2018 35.54 35.60 35.38 35.55 958,684 +0.02(+0.04%)
Jan 17, 2018 35.64 35.68 35.25 35.54 888,646 +0.02(+0.06%)
Jan 16, 2018 35.78 35.80 35.51 35.51 975,784 +0.01(+0.02%)
Jan 12, 2018 35.51 35.51 35.51 0 -0.18(-0.49%)
Jan 11, 2018 35.58 35.84 35.44 35.68 1,285,168 +0.18(+0.50%)
Jan 10, 2018 35.86 35.38 35.51 1,334,193 -0.35(-0.98%)
Jan 09, 2018 36.26 36.26 35.81 35.86 1,212,580 -0.34(-0.95%)
Jan 08, 2018 36.26 36.28 36.10 36.20 1,103,222 -0.16(-0.44%)
Jan 05, 2018 36.65 36.67 36.32 36.36 1,178,893 -0.01(-0.02%)
Jan 04, 2018 36.36 36.41 36.24 36.37 927,818 +0.08(+0.23%)
Jan 03, 2018 36.51 36.52 36.24 36.28 877,092 -0.25(-0.69%)
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.