Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.74 33.74 33.74 0 +0.41(+1.22%)
Mar 28, 2018 33.37 33.71 33.27 33.34 8,885,101 +0.06(+0.18%)
Mar 27, 2018 32.99 33.60 32.86 33.27 6,639,827 +0.32(+0.97%)
Mar 26, 2018 32.78 33.01 32.65 32.95 3,927,481 +0.34(+1.03%)
Mar 23, 2018 33.23 33.37 32.55 32.62 5,439,394 -0.57(-1.72%)
Mar 22, 2018 32.95 33.80 32.95 33.19 6,489,726 +0.26(+0.79%)
Mar 21, 2018 33.18 33.50 32.83 32.93 8,835,832 -0.21(-0.63%)
Mar 20, 2018 33.12 33.38 32.99 33.14 11,444,214 +0.08(+0.24%)
Mar 19, 2018 33.24 33.36 32.79 33.06 7,071,980 -0.14(-0.42%)
Mar 16, 2018 32.83 33.34 32.78 33.20 13,618,607 +0.44(+1.35%)
Mar 15, 2018 32.72 33.05 32.60 32.76 6,313,679 +0.03(+0.11%)
Mar 14, 2018 32.44 32.93 32.44 32.72 6,171,903 +0.34(+1.04%)
Mar 13, 2018 32.58 32.89 32.18 32.38 7,533,092 -0.08(-0.24%)
Mar 12, 2018 32.48 32.57 32.19 32.46 9,844,422 +0.03(+0.08%)
Mar 09, 2018 32.43 32.50 32.01 32.44 8,919,314 +0.04(+0.13%)
Mar 08, 2018 31.88 32.45 31.78 32.39 5,219,577 +0.54(+1.71%)
Mar 07, 2018 31.63 31.85 5,633,711 -0.30(-0.94%)
Mar 06, 2018 32.60 32.63 32.02 32.15 7,325,757 -0.44(-1.35%)
Mar 05, 2018 31.87 32.65 31.72 32.59 6,572,034 +0.66(+2.06%)
Mar 02, 2018 31.98 32.12 31.57 31.93 6,173,530 -0.02(-0.05%)
Mar 01, 2018 32.16 32.48 31.70 31.95 6,056,197 -0.09(-0.27%)
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%)
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.