Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.53 34.59 34.26 34.32 7,867,745 -0.15(-0.43%)
Apr 27, 2018 34.10 34.56 34.09 34.47 3,816,990 +0.29(+0.86%)
Apr 26, 2018 33.92 34.30 33.86 34.17 4,637,259 +0.30(+0.89%)
Apr 25, 2018 33.74 33.90 33.47 33.87 4,415,106 -0.02(-0.05%)
Apr 24, 2018 33.59 34.27 33.51 33.89 6,055,346 +0.45(+1.34%)
Apr 23, 2018 33.49 33.79 33.29 33.44 5,067,613 +0.05(+0.16%)
Apr 20, 2018 33.72 33.72 33.21 33.39 5,310,190 -0.31(-0.92%)
Apr 19, 2018 33.65 33.76 33.37 33.70 3,695,218 +0.02(+0.05%)
Apr 18, 2018 33.89 34.20 33.68 33.68 4,806,522 -0.11(-0.33%)
Apr 17, 2018 33.47 33.87 33.40 33.79 5,749,078 +0.42(+1.24%)
Apr 16, 2018 33.32 33.46 33.10 33.38 5,512,247 +0.22(+0.65%)
Apr 13, 2018 32.92 33.49 32.90 33.16 6,346,998 +0.50(+1.54%)
Apr 12, 2018 32.97 33.33 32.40 32.66 11,081,514 -0.62(-1.87%)
Apr 11, 2018 33.43 33.43 33.21 33.28 4,353,243 -0.16(-0.49%)
Apr 10, 2018 33.37 33.60 33.22 33.45 6,472,185 +0.07(+0.21%)
Apr 09, 2018 33.48 33.64 33.29 33.38 4,434,022 -0.03(-0.10%)
Apr 06, 2018 33.72 33.81 33.25 33.41 4,018,269 -0.32(-0.95%)
Apr 05, 2018 33.56 33.84 33.22 33.73 4,823,745 +0.19(+0.57%)
Apr 04, 2018 33.44 33.56 33.08 33.54 4,955,285 +0.03(+0.08%)
Apr 03, 2018 33.08 33.67 33.02 33.52 7,010,903 +0.42(+1.28%)
Apr 02, 2018 33.82 33.87 32.84 33.09 8,553,812 -0.65(-1.92%)
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%)
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.