Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.61 36.61 36.61 0 +0.20(+0.56%)
Mar 28, 2018 36.44 36.83 36.08 36.40 12,744 +0.12(+0.33%)
Mar 27, 2018 36.24 36.97 36.22 36.28 8,238 -0.16(-0.44%)
Mar 26, 2018 36.28 36.89 35.09 36.44 9,241 +0.73(+2.04%)
Mar 23, 2018 35.92 36.73 35.72 35.72 17,057 -0.12(-0.34%)
Mar 22, 2018 36.04 36.65 35.84 35.84 7,924 -0.69(-1.88%)
Mar 21, 2018 36.32 36.57 35.31 36.53 31,794 -0.04(-0.11%)
Mar 20, 2018 36.61 36.97 36.40 36.57 8,113 -0.44(-1.20%)
Mar 19, 2018 37.13 37.38 36.30 37.01 14,739 -0.40(-1.08%)
Mar 16, 2018 36.73 37.42 35.68 37.42 28,276 +0.57(+1.54%)
Mar 15, 2018 36.53 37.01 36.00 36.85 8,628 -0.08(-0.22%)
Mar 14, 2018 36.20 36.99 35.92 36.93 11,744 +1.05(+2.93%)
Mar 13, 2018 35.76 37.01 35.76 35.88 11,705 -0.73(-1.99%)
Mar 12, 2018 36.49 36.61 33.57 36.61 6,084 +0.37(+1.03%)
Mar 09, 2018 36.43 36.43 36.12 36.23 7,193 +0.24(+0.67%)
Mar 08, 2018 36.23 36.43 35.03 35.99 11,485 -0.04(-0.11%)
Mar 07, 2018 36.43 36.03 33,122 +0.92(+2.62%)
Mar 06, 2018 35.47 36.11 34.75 35.11 19,812 -0.52(-1.46%)
Mar 05, 2018 35.03 36.39 35.03 35.63 19,215 +0.40(+1.14%)
Mar 02, 2018 34.39 36.51 34.39 35.23 33,514 +0.00(+0.00%)
Mar 01, 2018 34.91 35.63 34.43 35.23 14,823 +0.72(+2.09%)
Feb 28, 2018 35.47 36.15 34.51 34.51 16,953 -1.48(-4.12%)
Feb 27, 2018 34.63 36.03 34.63 35.99 15,074 +1.20(+3.45%)
Feb 26, 2018 34.11 34.79 34.03 34.79 7,435 +0.56(+1.64%)
Feb 23, 2018 34.03 34.23 33.95 34.23 9,681 +0.24(+0.71%)
Feb 22, 2018 33.83 34.03 33.23 33.99 6,242 -0.04(-0.12%)
Feb 21, 2018 33.43 34.03 33.19 34.03 5,999 +1.24(+3.79%)
Feb 20, 2018 33.95 33.95 32.79 32.79 7,164 -1.24(-3.65%)
Feb 16, 2018 34.03 34.03 34.03 0 +0.20(+0.59%)
Feb 15, 2018 33.59 33.83 32.35 33.83 74,308 +0.24(+0.72%)
Feb 14, 2018 32.59 33.91 32.59 33.59 13,224 +0.60(+1.82%)
Feb 13, 2018 32.31 33.91 32.03 32.99 14,662 +0.36(+1.10%)
Feb 12, 2018 32.47 32.63 31.51 32.63 10,959 +0.04(+0.12%)
Feb 09, 2018 32.83 33.23 32.55 32.59 31,854 -0.24(-0.73%)
Feb 08, 2018 33.67 33.67 32.59 32.83 23,446 -0.96(-2.84%)
Feb 07, 2018 34.39 33.34 33.79 8,544 -0.60(-1.75%)
Feb 06, 2018 32.75 34.75 32.75 34.39 14,238 +0.76(+2.26%)
Feb 05, 2018 33.51 33.51 33.51 33.63 4,565 -0.04(-0.12%)
Feb 02, 2018 33.61 34.63 33.61 33.67 18,126 -0.52(-1.52%)
Feb 01, 2018 34.35 34.35 33.67 34.19 8,057 -0.04(-0.12%)
Jan 31, 2018 33.98 34.67 33.98 34.23 4,317 -0.28(-0.81%)
Jan 30, 2018 34.51 34.43 34.51 2,648 +0.08(+0.23%)
Jan 29, 2018 34.19 34.55 33.78 34.43 8,047 -0.20(-0.58%)
Jan 26, 2018 34.63 34.63 33.87 34.63 21,965 +0.12(+0.35%)
Jan 25, 2018 34.11 34.55 33.75 34.51 17,142 +0.20(+0.58%)
Jan 24, 2018 34.27 34.63 34.23 34.31 8,087 -0.12(-0.35%)
Jan 23, 2018 33.83 34.43 33.69 34.43 2,733 +0.24(+0.70%)
Jan 22, 2018 34.03 34.19 33.79 34.19 5,565 -0.24(-0.70%)
Jan 19, 2018 33.67 34.43 33.67 34.43 6,451 +0.56(+1.66%)
Jan 18, 2018 34.23 34.51 33.51 33.87 7,367 -0.60(-1.74%)
Jan 17, 2018 33.03 34.54 32.99 34.47 10,608 +0.20(+0.58%)
Jan 16, 2018 34.67 34.67 34.04 34.27 7,399 +0.08(+0.23%)
Jan 12, 2018 34.19 34.19 34.19 0 +0.16(+0.47%)
Jan 11, 2018 33.47 34.03 33.43 34.03 23,005 +0.36(+1.07%)
Jan 10, 2018 32.63 33.67 32.23 33.67 29,254 +1.08(+3.32%)
Jan 09, 2018 32.59 33.43 32.47 32.59 12,585 -0.12(-0.37%)
Jan 08, 2018 30.51 32.92 30.51 32.71 19,687 -0.20(-0.61%)
Jan 05, 2018 32.51 32.91 31.79 32.91 46,284 +0.68(+2.11%)
Jan 04, 2018 32.47 32.75 32.15 32.23 24,285 -0.52(-1.59%)
Jan 03, 2018 33.19 33.39 32.43 32.75 43,928 -0.24(-0.73%)
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.