Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.57 27.57 27.57 0 +0.63(+2.34%)
Mar 28, 2018 26.95 27.95 26.91 26.94 160,062 +0.02(+0.07%)
Mar 27, 2018 26.94 27.35 26.50 26.92 141,808 +0.19(+0.71%)
Mar 26, 2018 26.70 27.16 26.09 26.73 241,652 +0.23(+0.87%)
Mar 23, 2018 27.14 27.22 26.48 26.50 213,723 -0.74(-2.72%)
Mar 22, 2018 27.73 27.96 27.00 27.24 205,173 -0.65(-2.33%)
Mar 21, 2018 27.82 28.22 27.70 27.89 184,292 -0.03(-0.11%)
Mar 20, 2018 28.80 28.88 27.81 27.92 190,693 -0.86(-2.99%)
Mar 19, 2018 29.55 29.65 28.42 28.78 226,552 -0.74(-2.51%)
Mar 16, 2018 28.80 30.21 28.80 29.52 658,042 +0.51(+1.76%)
Mar 15, 2018 30.17 30.48 27.50 29.01 425,835 -1.19(-3.94%)
Mar 14, 2018 30.52 30.77 30.08 30.20 165,067 -0.27(-0.89%)
Mar 13, 2018 30.17 30.65 30.05 30.47 158,143 +0.41(+1.36%)
Mar 12, 2018 29.17 30.43 29.17 30.06 152,645 +0.89(+3.05%)
Mar 09, 2018 29.09 29.31 28.60 29.17 124,653 +0.20(+0.69%)
Mar 08, 2018 29.13 29.25 28.68 28.97 93,619 -0.06(-0.21%)
Mar 07, 2018 29.50 29.03 180,653 +0.31(+1.08%)
Mar 06, 2018 29.00 29.15 28.54 28.72 128,973 -0.11(-0.38%)
Mar 05, 2018 28.55 29.22 28.55 28.83 68,734 +0.19(+0.66%)
Mar 02, 2018 29.15 29.15 28.50 28.64 136,609 -0.73(-2.49%)
Mar 01, 2018 29.50 29.77 29.21 29.37 108,353 -0.03(-0.10%)
Feb 28, 2018 30.08 30.43 29.35 29.40 291,061 -0.73(-2.42%)
Feb 27, 2018 30.60 30.77 29.82 30.13 167,117 -0.56(-1.82%)
Feb 26, 2018 31.03 31.03 30.50 30.69 139,104 -0.30(-0.97%)
Feb 23, 2018 31.30 31.59 30.86 30.99 144,130 +0.03(+0.10%)
Feb 22, 2018 30.93 31.02 29.96 30.96 265,774 +0.20(+0.65%)
Feb 21, 2018 31.29 31.38 30.70 30.76 132,708 -0.30(-0.97%)
Feb 20, 2018 30.25 31.59 30.25 31.06 249,725 +1.31(+4.40%)
Feb 16, 2018 29.75 29.75 29.75 0 -0.32(-1.06%)
Feb 15, 2018 30.23 30.48 29.76 30.07 158,639 -0.15(-0.50%)
Feb 14, 2018 30.35 30.60 30.10 30.22 91,107 -0.20(-0.66%)
Feb 13, 2018 30.68 30.80 30.31 30.42 85,156 -0.25(-0.82%)
Feb 12, 2018 30.03 30.90 29.80 30.67 173,215 +0.93(+3.13%)
Feb 09, 2018 29.92 30.01 28.48 29.74 415,030 +0.13(+0.44%)
Feb 08, 2018 30.70 30.93 29.49 29.61 133,536 -1.09(-3.55%)
Feb 07, 2018 30.72 31.06 30.30 30.70 160,604 -0.27(-0.87%)
Feb 06, 2018 29.77 31.18 29.62 30.97 167,526 +0.83(+2.75%)
Feb 05, 2018 30.29 30.30 29.63 30.14 216,023 -0.34(-1.12%)
Feb 02, 2018 30.70 30.81 30.28 30.48 341,495 -0.97(-3.08%)
Feb 01, 2018 31.54 31.59 31.32 31.45 188,305 +0.06(+0.19%)
Jan 31, 2018 31.39 31.54 31.10 31.39 117,082 +0.05(+0.16%)
Jan 30, 2018 31.57 31.75 31.31 31.34 211,673 -0.40(-1.26%)
Jan 29, 2018 32.38 32.38 31.59 31.74 147,234 -0.69(-2.13%)
Jan 26, 2018 31.80 32.63 31.80 32.43 209,437 +0.45(+1.41%)
Jan 25, 2018 32.19 32.30 31.86 31.98 122,281 -0.20(-0.62%)
Jan 24, 2018 32.53 32.53 32.02 32.18 139,769 -0.22(-0.68%)
Jan 23, 2018 32.45 32.52 32.06 32.40 151,740 +0.09(+0.28%)
Jan 22, 2018 31.90 32.43 31.76 32.31 234,705 +0.52(+1.64%)
Jan 19, 2018 31.69 31.94 31.51 31.79 221,141 -0.03(-0.09%)
Jan 18, 2018 32.35 32.52 31.76 31.82 212,527 -0.49(-1.52%)
Jan 17, 2018 32.56 32.58 32.11 32.31 161,284 -0.14(-0.43%)
Jan 16, 2018 32.67 32.70 32.24 32.45 195,347 -0.21(-0.64%)
Jan 12, 2018 32.66 32.66 32.66 0 -0.01(-0.03%)
Jan 11, 2018 32.60 32.91 32.53 32.67 199,815 +0.30(+0.93%)
Jan 10, 2018 32.36 32.37 144,081 -0.06(-0.19%)
Jan 09, 2018 33.24 33.40 32.41 32.43 164,123 -0.71(-2.14%)
Jan 08, 2018 33.55 33.59 32.96 33.14 195,960 -0.26(-0.78%)
Jan 05, 2018 33.18 33.65 32.83 33.40 229,794 -0.27(-0.80%)
Jan 04, 2018 33.79 33.97 33.35 33.67 125,931 +0.12(+0.36%)
Jan 03, 2018 33.15 33.84 33.01 33.55 200,437 +0.55(+1.67%)
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.