Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.48 31.53 30.79 30.79 1,446,695 -0.71(-2.24%)
Feb 27, 2018 31.44 31.71 31.41 31.50 1,330,170 -0.06(-0.20%)
Feb 26, 2018 31.41 31.59 31.34 31.56 982,230 +0.18(+0.58%)
Feb 23, 2018 31.21 31.39 31.06 31.38 1,688,164 +0.35(+1.11%)
Feb 22, 2018 31.23 31.31 30.96 31.03 901,705 -0.17(-0.54%)
Feb 21, 2018 31.18 31.44 31.12 31.20 1,024,600 +0.06(+0.18%)
Feb 20, 2018 31.32 31.38 31.13 31.15 1,150,027 -0.25(-0.81%)
Feb 16, 2018 31.40 31.40 31.40 0 -0.01(-0.04%)
Feb 15, 2018 31.41 31.44 31.10 31.41 1,649,716 +0.02(+0.07%)
Feb 14, 2018 31.29 31.56 31.09 31.39 1,102,866 +0.00(+0.00%)
Feb 13, 2018 31.60 31.60 31.35 31.39 1,248,044 -0.32(-1.00%)
Feb 12, 2018 31.48 31.82 31.39 31.71 1,423,668 +0.38(+1.22%)
Feb 09, 2018 31.50 31.68 31.06 31.33 1,710,355 -0.01(-0.04%)
Feb 08, 2018 32.23 32.55 31.34 31.34 2,404,232 -0.43(-1.35%)
Feb 07, 2018 31.48 31.99 31.38 31.77 3,703,798 +0.28(+0.87%)
Feb 06, 2018 31.34 31.65 30.62 31.50 2,343,871 -0.15(-0.48%)
Feb 05, 2018 31.84 32.04 31.64 31.65 1,799,309 -0.36(-1.13%)
Feb 02, 2018 32.54 32.60 32.01 32.01 1,410,056 -0.84(-2.56%)
Feb 01, 2018 32.88 33.15 32.71 32.85 1,534,762 -0.14(-0.43%)
Jan 31, 2018 32.87 33.05 32.83 33.00 1,349,663 +0.26(+0.80%)
Jan 30, 2018 32.88 32.91 32.73 32.73 1,131,738 -0.14(-0.43%)
Jan 29, 2018 33.12 33.25 32.83 32.88 1,275,449 -0.37(-1.10%)
Jan 26, 2018 33.15 33.28 33.11 33.24 1,249,743 +0.21(+0.64%)
Jan 25, 2018 32.79 33.10 32.77 33.03 1,130,715 +0.28(+0.84%)
Jan 24, 2018 32.97 32.99 32.59 32.76 1,120,637 -0.03(-0.09%)
Jan 23, 2018 32.84 32.95 32.64 32.78 1,125,481 -0.13(-0.41%)
Jan 22, 2018 32.95 32.98 32.75 32.92 879,662 +0.13(+0.41%)
Jan 19, 2018 32.87 33.05 32.77 32.78 872,246 -0.04(-0.13%)
Jan 18, 2018 32.82 32.88 32.67 32.83 1,038,273 +0.01(+0.04%)
Jan 17, 2018 32.90 32.95 32.55 32.81 962,421 +0.02(+0.06%)
Jan 16, 2018 33.04 33.06 32.79 32.79 1,056,793 +0.01(+0.02%)
Jan 12, 2018 32.78 32.78 32.78 0 -0.16(-0.49%)
Jan 11, 2018 32.85 33.09 32.73 32.95 1,391,862 +0.16(+0.50%)
Jan 10, 2018 33.11 32.66 32.78 1,444,956 -0.32(-0.98%)
Jan 09, 2018 33.48 33.48 33.07 33.11 1,313,247 -0.32(-0.95%)
Jan 08, 2018 33.48 33.50 33.33 33.43 1,194,811 -0.15(-0.44%)
Jan 05, 2018 33.84 33.86 33.54 33.57 1,276,764 -0.01(-0.02%)
Jan 04, 2018 33.57 33.62 33.46 33.58 1,004,845 +0.08(+0.23%)
Jan 03, 2018 33.72 33.72 33.46 33.50 949,907 -0.23(-0.69%)
Jan 02, 2018 33.91 34.07 33.71 33.74 857,850 -0.15(-0.44%)
Dec 29, 2017 33.88 33.88 33.88 0 +0.16(+0.46%)
Dec 28, 2017 33.63 33.74 33.41 33.73 936,651 +0.23(+0.67%)
Dec 27, 2017 33.60 33.70 33.36 33.50 899,135 -0.10(-0.29%)
Dec 26, 2017 33.52 33.74 33.51 33.60 398,340 +0.10(+0.29%)
Dec 22, 2017 33.25 33.50 33.24 33.50 780,642 +0.09(+0.27%)
Dec 21, 2017 33.35 33.57 33.30 33.41 974,475 +0.16(+0.49%)
Dec 20, 2017 33.72 33.72 33.04 33.25 1,547,994 -0.37(-1.09%)
Dec 19, 2017 33.55 33.69 33.44 33.62 1,072,008 +0.06(+0.19%)
Dec 18, 2017 33.62 33.72 33.48 33.55 1,234,754 -0.07(-0.21%)
Dec 15, 2017 34.12 34.12 33.46 33.62 1,634,418 -0.49(-1.45%)
Dec 14, 2017 34.10 34.21 33.91 34.12 1,144,484 -0.01(-0.02%)
Dec 13, 2017 34.02 34.23 33.96 34.12 978,898 +0.22(+0.64%)
Dec 12, 2017 33.98 34.09 33.88 33.91 1,204,069 -0.03(-0.10%)
Dec 11, 2017 33.77 34.01 33.66 33.94 984,292 +0.19(+0.56%)
Dec 08, 2017 33.66 33.84 33.64 33.75 959,097 +0.12(+0.35%)
Dec 07, 2017 33.66 33.80 33.62 33.64 934,309 -0.08(-0.25%)
Dec 06, 2017 33.87 33.98 33.69 33.72 833,111 -0.11(-0.33%)
Dec 05, 2017 33.94 34.05 33.83 33.83 870,681 +0.05(+0.14%)
Dec 04, 2017 33.93 33.93 33.71 33.78 870,955 +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.