Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.26 32.57 32.04 32.04 8,788,838 -0.17(-0.54%)
Feb 27, 2018 32.89 33.29 32.21 32.21 7,785,919 -0.68(-2.08%)
Feb 26, 2018 33.12 33.21 32.75 32.89 6,145,684 -0.18(-0.55%)
Feb 23, 2018 32.31 33.11 32.16 33.08 6,243,626 +0.86(+2.69%)
Feb 22, 2018 32.21 8,692,141 +0.16(+0.49%)
Feb 21, 2018 32.59 32.66 32.02 32.06 17,093,294 -0.54(-1.65%)
Feb 20, 2018 32.63 32.95 32.41 32.59 11,436,464 -0.09(-0.26%)
Feb 16, 2018 32.68 32.68 32.68 0 +0.24(+0.75%)
Feb 15, 2018 31.76 32.44 31.67 32.44 7,489,140 +0.78(+2.46%)
Feb 14, 2018 31.63 32.06 31.33 31.66 8,859,146 -0.06(-0.18%)
Feb 13, 2018 31.74 31.86 31.28 31.71 8,645,767 -0.14(-0.43%)
Feb 12, 2018 31.62 31.99 31.32 31.85 8,649,786 +0.27(+0.84%)
Feb 09, 2018 30.98 31.79 30.74 31.59 12,634,930 +0.75(+2.45%)
Feb 08, 2018 30.99 31.58 30.81 30.83 13,220,315 -0.15(-0.47%)
Feb 07, 2018 31.25 31.83 30.93 30.98 9,981,797 -0.27(-0.88%)
Feb 06, 2018 31.29 31.55 30.48 31.25 14,605,083 -0.65(-2.04%)
Feb 05, 2018 32.32 32.62 31.66 31.90 8,096,010 -0.42(-1.30%)
Feb 02, 2018 32.35 32.69 32.25 32.32 6,457,668 -0.10(-0.32%)
Feb 01, 2018 33.02 33.17 32.36 32.42 5,712,644 -0.57(-1.74%)
Jan 31, 2018 32.82 33.07 32.65 33.00 11,758,315 +0.19(+0.57%)
Jan 30, 2018 32.84 33.09 32.83 32.81 5,376,222 -0.03(-0.10%)
Jan 29, 2018 33.17 33.17 32.70 32.84 5,429,313 -0.45(-1.36%)
Jan 26, 2018 33.29 33.38 32.94 33.30 8,769,687 +0.15(+0.47%)
Jan 25, 2018 32.85 33.22 32.78 33.14 8,040,339 +0.40(+1.23%)
Jan 24, 2018 32.96 33.01 32.66 32.74 5,756,198 -0.27(-0.83%)
Jan 23, 2018 32.92 33.37 32.84 33.02 7,513,675 +0.41(+1.26%)
Jan 22, 2018 32.75 33.10 32.50 32.60 10,811,427 +0.07(+0.21%)
Jan 19, 2018 33.20 33.25 32.48 32.54 9,878,333 -0.53(-1.61%)
Jan 18, 2018 33.42 33.49 32.71 33.07 8,225,516 -0.43(-1.28%)
Jan 17, 2018 33.07 33.59 33.03 33.50 6,921,443 +0.53(+1.61%)
Jan 16, 2018 32.96 33.25 32.65 32.96 9,020,455 +0.07(+0.21%)
Jan 12, 2018 32.90 32.90 32.90 0 -0.02(-0.05%)
Jan 11, 2018 32.75 33.20 32.60 32.91 8,673,045 +0.39(+1.21%)
Jan 10, 2018 32.58 32.85 32.41 32.52 5,735,628 -0.18(-0.55%)
Jan 09, 2018 33.03 33.14 32.34 32.70 8,943,139 -0.38(-1.14%)
Jan 08, 2018 32.80 33.31 32.76 33.08 12,583,026 +0.35(+1.07%)
Jan 05, 2018 33.18 33.27 32.62 32.72 8,334,887 -0.27(-0.83%)
Jan 04, 2018 33.39 33.54 32.98 33.00 5,519,269 -0.47(-1.41%)
Jan 03, 2018 33.74 34.17 33.22 33.47 5,618,739 -0.45(-1.34%)
Jan 02, 2018 33.88 34.01 33.64 33.92 6,013,703 +0.15(+0.46%)
Dec 29, 2017 33.77 33.77 33.77 0 +0.09(+0.28%)
Dec 28, 2017 33.36 33.70 33.36 33.68 4,368,378 +0.27(+0.79%)
Dec 27, 2017 33.39 33.44 33.22 33.41 5,862,471 +0.15(+0.46%)
Dec 26, 2017 33.52 33.62 33.23 33.26 2,381,743 -0.17(-0.51%)
Dec 22, 2017 33.58 33.61 33.39 33.43 4,119,258 -0.05(-0.15%)
Dec 21, 2017 33.31 33.73 33.21 33.48 4,685,195 +0.03(+0.08%)
Dec 20, 2017 33.92 34.04 33.39 33.45 7,092,662 -0.50(-1.46%)
Dec 19, 2017 34.77 34.91 33.94 33.95 5,220,253 -0.74(-2.12%)
Dec 18, 2017 35.04 35.20 34.61 34.69 5,807,762 -0.22(-0.64%)
Dec 15, 2017 35.01 35.15 34.86 34.91 10,523,350 -0.06(-0.17%)
Dec 14, 2017 35.12 35.36 34.80 34.97 5,478,049 -0.27(-0.78%)
Dec 13, 2017 35.13 35.55 35.06 35.24 9,516,820 +0.10(+0.29%)
Dec 12, 2017 35.14 35.90 35.10 35.14 9,270,816 -0.78(-2.17%)
Dec 11, 2017 35.21 35.95 35.21 35.92 9,641,545 +0.75(+2.12%)
Dec 08, 2017 35.18 35.19 34.59 35.18 9,277,918 +0.21(+0.59%)
Dec 07, 2017 35.25 35.28 33.89 34.97 7,952,261 -0.27(-0.75%)
Dec 06, 2017 35.54 35.69 34.95 35.24 6,282,431 -0.11(-0.32%)
Dec 05, 2017 35.63 35.74 35.09 35.35 7,165,022 -0.27(-0.75%)
Dec 04, 2017 35.90 35.93 35.49 35.61 5,764,139 -0.23(-0.65%)
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.