Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 33.92 34.09 33.73 33.75 857,399 -0.15(-0.44%)
Dec 29, 2017 33.90 33.90 33.90 0 +0.16(+0.46%)
Dec 28, 2017 33.65 33.75 33.43 33.75 936,158 +0.23(+0.67%)
Dec 27, 2017 33.62 33.72 33.37 33.52 898,662 -0.10(-0.29%)
Dec 26, 2017 33.54 33.76 33.53 33.62 398,131 +0.10(+0.30%)
Dec 22, 2017 33.27 33.52 33.26 33.52 780,232 +0.09(+0.27%)
Dec 21, 2017 33.37 33.59 33.32 33.43 973,963 +0.16(+0.49%)
Dec 20, 2017 33.74 33.74 33.06 33.27 1,547,179 -0.37(-1.09%)
Dec 19, 2017 33.57 33.70 33.46 33.63 1,071,444 +0.06(+0.19%)
Dec 18, 2017 33.64 33.74 33.50 33.57 1,234,104 -0.07(-0.21%)
Dec 15, 2017 34.14 34.14 33.48 33.64 1,633,558 -0.49(-1.45%)
Dec 14, 2017 34.12 34.23 33.93 34.14 1,143,882 -0.01(-0.02%)
Dec 13, 2017 34.04 34.25 33.98 34.14 978,383 +0.22(+0.64%)
Dec 12, 2017 34.00 34.11 33.90 33.93 1,203,435 -0.04(-0.10%)
Dec 11, 2017 33.79 34.02 33.68 33.96 983,774 +0.19(+0.56%)
Dec 08, 2017 33.68 33.86 33.65 33.77 958,593 +0.12(+0.35%)
Dec 07, 2017 33.67 33.82 33.64 33.65 933,817 -0.08(-0.25%)
Dec 06, 2017 33.88 34.00 33.70 33.74 832,672 -0.11(-0.33%)
Dec 05, 2017 33.96 34.07 33.85 33.85 870,223 +0.05(+0.14%)
Dec 04, 2017 33.95 33.95 33.72 33.80 870,497 +0.01(+0.04%)
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.