Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.80 30.80 30.80 0 +0.21(+0.68%)
Mar 28, 2018 30.49 30.83 30.40 30.59 1,063,472 +0.16(+0.52%)
Mar 27, 2018 30.31 30.61 30.23 30.43 1,349,832 +0.22(+0.73%)
Mar 26, 2018 30.40 30.45 30.15 30.21 1,461,225 -0.10(-0.33%)
Mar 23, 2018 30.70 30.83 30.30 30.31 1,123,620 -0.25(-0.82%)
Mar 22, 2018 30.74 30.80 30.50 30.56 1,193,823 -0.28(-0.90%)
Mar 21, 2018 30.82 30.99 30.70 30.84 1,067,454 +0.14(+0.47%)
Mar 20, 2018 30.81 30.94 30.59 30.70 787,304 -0.14(-0.46%)
Mar 19, 2018 30.88 30.91 30.74 30.84 1,108,794 -0.01(-0.02%)
Mar 16, 2018 30.90 31.13 30.84 30.85 1,745,177 -0.03(-0.09%)
Mar 15, 2018 31.09 31.13 30.86 30.88 1,171,973 -0.23(-0.74%)
Mar 14, 2018 31.33 31.46 31.01 31.11 1,533,520 -0.13(-0.41%)
Mar 13, 2018 31.43 31.57 31.20 31.23 1,479,271 -0.20(-0.65%)
Mar 12, 2018 31.42 31.59 31.30 31.44 1,221,444 +0.07(+0.23%)
Mar 09, 2018 31.26 31.37 31.06 31.37 1,131,496 +0.16(+0.52%)
Mar 08, 2018 31.02 31.26 31.00 31.20 1,765,671 +0.20(+0.66%)
Mar 07, 2018 31.15 30.76 31.00 1,875,300 -0.03(-0.09%)
Mar 06, 2018 30.93 31.03 30.79 31.03 973,917 +0.27(+0.87%)
Mar 05, 2018 30.51 30.84 30.38 30.76 2,231,160 +0.03(+0.09%)
Mar 02, 2018 30.56 30.96 30.51 30.73 1,599,144 +0.04(+0.11%)
Mar 01, 2018 30.81 30.81 30.52 30.70 1,792,857 -0.11(-0.37%)
Feb 28, 2018 31.50 31.55 30.81 30.81 1,445,934 -0.71(-2.24%)
Feb 27, 2018 31.45 31.73 31.42 31.52 1,329,470 -0.06(-0.20%)
Feb 26, 2018 31.42 31.61 31.35 31.58 981,713 +0.18(+0.58%)
Feb 23, 2018 31.23 31.41 31.08 31.40 1,687,276 +0.35(+1.11%)
Feb 22, 2018 31.25 31.32 30.98 31.05 901,231 -0.17(-0.54%)
Feb 21, 2018 31.20 31.45 31.13 31.22 1,024,061 +0.06(+0.18%)
Feb 20, 2018 31.33 31.40 31.14 31.16 1,149,422 -0.25(-0.81%)
Feb 16, 2018 31.42 31.42 31.42 0 -0.01(-0.04%)
Feb 15, 2018 31.43 31.45 31.12 31.43 1,648,848 +0.02(+0.07%)
Feb 14, 2018 31.30 31.58 31.11 31.41 1,102,286 +0.00(+0.00%)
Feb 13, 2018 31.62 31.62 31.37 31.41 1,247,388 -0.32(-1.00%)
Feb 12, 2018 31.50 31.83 31.40 31.73 1,422,919 +0.38(+1.22%)
Feb 09, 2018 31.52 31.70 31.08 31.35 1,709,455 -0.01(-0.04%)
Feb 08, 2018 32.25 32.57 31.36 31.36 2,402,967 -0.43(-1.35%)
Feb 07, 2018 31.50 32.01 31.40 31.79 3,701,850 +0.28(+0.87%)
Feb 06, 2018 31.35 31.67 30.63 31.52 2,342,638 -0.15(-0.48%)
Feb 05, 2018 31.86 32.05 31.66 31.67 1,798,362 -0.36(-1.13%)
Feb 02, 2018 32.56 32.62 32.02 32.03 1,409,314 -0.84(-2.56%)
Feb 01, 2018 32.90 33.17 32.73 32.87 1,533,954 -0.14(-0.43%)
Jan 31, 2018 32.89 33.07 32.84 33.01 1,348,953 +0.26(+0.80%)
Jan 30, 2018 32.90 32.93 32.75 32.75 1,131,142 -0.14(-0.43%)
Jan 29, 2018 33.14 33.27 32.85 32.89 1,274,778 -0.37(-1.10%)
Jan 26, 2018 33.17 33.30 33.13 33.26 1,249,086 +0.21(+0.64%)
Jan 25, 2018 32.81 33.12 32.79 33.05 1,130,120 +0.28(+0.84%)
Jan 24, 2018 32.99 33.01 32.61 32.77 1,120,047 -0.03(-0.09%)
Jan 23, 2018 32.86 32.96 32.66 32.80 1,124,889 -0.13(-0.41%)
Jan 22, 2018 32.97 33.00 32.77 32.94 879,199 +0.13(+0.41%)
Jan 19, 2018 32.89 33.07 32.79 32.80 871,787 -0.04(-0.13%)
Jan 18, 2018 32.84 32.89 32.69 32.84 1,037,727 +0.01(+0.04%)
Jan 17, 2018 32.92 32.96 32.57 32.83 961,914 +0.02(+0.06%)
Jan 16, 2018 33.06 33.08 32.81 32.81 1,056,237 +0.01(+0.02%)
Jan 12, 2018 32.80 32.80 32.80 0 -0.16(-0.49%)
Jan 11, 2018 32.87 33.11 32.74 32.96 1,391,130 +0.16(+0.50%)
Jan 10, 2018 33.13 32.68 32.80 1,444,196 -0.32(-0.98%)
Jan 09, 2018 33.50 33.50 33.08 33.13 1,312,556 -0.32(-0.95%)
Jan 08, 2018 33.50 33.52 33.35 33.44 1,194,183 -0.15(-0.44%)
Jan 05, 2018 33.86 33.87 33.56 33.59 1,276,092 -0.01(-0.02%)
Jan 04, 2018 33.59 33.64 33.48 33.60 1,004,316 +0.08(+0.23%)
Jan 03, 2018 33.73 33.74 33.48 33.52 949,407 -0.23(-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.