Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.18 33.25 32.88 32.88 886,153 -0.14(-0.42%)
Apr 27, 2018 32.95 33.23 32.91 33.02 1,079,632 +0.17(+0.52%)
Apr 26, 2018 32.75 32.99 32.65 32.85 997,880 +0.20(+0.62%)
Apr 25, 2018 32.40 32.77 32.31 32.65 1,264,868 +0.20(+0.62%)
Apr 24, 2018 32.48 32.65 32.34 32.44 1,591,434 +0.10(+0.31%)
Apr 23, 2018 32.51 32.56 32.20 32.34 1,910,475 -0.12(-0.36%)
Apr 20, 2018 32.32 32.79 32.21 32.46 1,996,997 +0.01(+0.02%)
Apr 19, 2018 33.12 33.12 32.41 32.45 2,577,035 -0.62(-1.87%)
Apr 18, 2018 33.20 33.33 33.03 33.07 971,898 -0.15(-0.44%)
Apr 17, 2018 33.53 33.59 33.17 33.22 1,176,195 -0.17(-0.51%)
Apr 16, 2018 33.17 33.54 33.07 33.39 1,622,357 +0.28(+0.84%)
Apr 13, 2018 33.41 33.55 33.08 33.11 1,396,888 -0.32(-0.95%)
Apr 12, 2018 33.51 33.73 33.40 33.43 1,253,869 -0.15(-0.44%)
Apr 11, 2018 33.43 33.68 33.29 33.58 1,387,593 +0.14(+0.42%)
Apr 10, 2018 33.60 33.69 33.42 33.44 1,122,951 +0.15(+0.44%)
Apr 09, 2018 33.07 33.47 32.97 33.29 2,183,694 +0.19(+0.58%)
Apr 06, 2018 33.51 33.71 33.03 33.10 1,730,864 -0.30(-0.90%)
Apr 05, 2018 33.18 33.63 33.12 33.40 2,979,169 +0.16(+0.49%)
Apr 04, 2018 32.74 33.33 32.53 33.23 1,346,206 +0.33(+0.99%)
Apr 03, 2018 33.06 33.25 32.89 32.91 1,380,337 -0.08(-0.23%)
Apr 02, 2018 33.38 33.38 32.85 32.99 858,754 -0.35(-1.05%)
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%)
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.