Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.86 27.86 27.86 0 -2.28(-7.56%)
Mar 28, 2018 29.18 30.36 28.96 30.14 9,846 +1.19(+4.12%)
Mar 27, 2018 27.34 29.25 27.27 28.94 17,807 +2.04(+7.59%)
Mar 26, 2018 28.03 28.73 26.86 26.90 11,593 -1.19(-4.25%)
Mar 23, 2018 26.69 28.13 26.14 28.09 15,359 +0.57(+2.08%)
Mar 22, 2018 27.44 27.66 26.59 27.52 18,917 +1.27(+4.85%)
Mar 21, 2018 28.78 28.78 25.92 26.25 39,833 -3.66(-12.24%)
Mar 20, 2018 29.53 30.17 29.53 29.91 3,700 -0.51(-1.69%)
Mar 19, 2018 28.45 30.97 28.45 30.42 34,718 +2.26(+8.02%)
Mar 16, 2018 29.04 29.04 27.71 28.16 7,757 -1.12(-3.84%)
Mar 15, 2018 26.68 29.81 26.55 29.29 20,363 +1.96(+7.18%)
Mar 14, 2018 26.68 27.45 26.68 27.32 14,152 +0.41(+1.54%)
Mar 13, 2018 26.82 26.99 26.14 26.91 18,489 +0.36(+1.38%)
Mar 12, 2018 27.13 27.13 26.44 26.55 7,908 -0.64(-2.36%)
Mar 09, 2018 28.03 28.06 27.13 27.19 13,160 -1.72(-5.94%)
Mar 08, 2018 28.16 29.34 28.16 28.90 6,443 +0.37(+1.31%)
Mar 07, 2018 27.94 28.53 11,122 +0.77(+2.77%)
Mar 06, 2018 26.43 27.92 26.29 27.76 16,973 +0.96(+3.57%)
Mar 05, 2018 27.76 28.00 26.63 26.80 18,002 -1.47(-5.20%)
Mar 02, 2018 30.85 31.42 28.27 28.27 13,406 -1.59(-5.32%)
Mar 01, 2018 30.91 30.91 29.53 29.86 10,405 -0.91(-2.95%)
Feb 28, 2018 28.02 30.77 28.02 30.77 5,837 +1.93(+6.71%)
Feb 27, 2018 27.47 28.92 27.03 28.83 9,056 +1.33(+4.84%)
Feb 26, 2018 27.47 27.71 27.07 27.50 18,781 -0.43(-1.55%)
Feb 23, 2018 29.37 29.69 27.94 27.94 7,394 -2.51(-8.23%)
Feb 22, 2018 30.44 11,525 -0.39(-1.28%)
Feb 21, 2018 28.05 30.96 28.05 30.84 18,124 +2.29(+8.02%)
Feb 20, 2018 28.71 28.71 27.37 28.55 10,254 -0.11(-0.38%)
Feb 16, 2018 28.66 28.66 28.66 0 +0.26(+0.90%)
Feb 15, 2018 28.07 29.75 27.57 28.40 16,251 -0.08(-0.28%)
Feb 14, 2018 32.33 32.55 28.06 28.48 37,588 -2.51(-8.09%)
Feb 13, 2018 30.18 31.19 30.18 30.98 22,929 +1.22(+4.11%)
Feb 12, 2018 31.57 31.73 29.14 29.76 35,188 -2.61(-8.07%)
Feb 09, 2018 31.17 36.01 30.81 32.37 53,688 +0.50(+1.58%)
Feb 08, 2018 28.43 31.91 27.63 31.87 27,867 +3.53(+12.46%)
Feb 07, 2018 25.94 28.34 25.68 28.34 42,421 +2.06(+7.85%)
Feb 06, 2018 28.36 28.86 26.01 26.28 30,808 -0.40(-1.52%)
Feb 05, 2018 25.65 27.72 24.87 26.68 35,669 +1.77(+7.09%)
Feb 02, 2018 22.49 25.08 22.49 24.92 55,930 +2.73(+12.32%)
Feb 01, 2018 22.39 22.96 21.86 22.18 23,164 -0.28(-1.23%)
Jan 31, 2018 22.08 22.83 21.67 22.46 40,209 +0.30(+1.34%)
Jan 30, 2018 20.73 22.29 20.73 22.17 83,043 +1.98(+9.82%)
Jan 29, 2018 19.73 20.24 19.38 20.18 27,747 +1.00(+5.19%)
Jan 26, 2018 18.98 19.32 18.75 19.19 20,016 -0.13(-0.66%)
Jan 25, 2018 18.20 19.45 18.20 19.31 22,389 +0.87(+4.71%)
Jan 24, 2018 18.20 18.74 17.95 18.45 32,161 +0.25(+1.35%)
Jan 23, 2018 18.39 18.84 18.03 18.20 45,432 -0.57(-3.05%)
Jan 22, 2018 20.32 20.32 18.77 18.77 49,126 -1.65(-8.07%)
Jan 19, 2018 20.32 20.77 20.22 20.42 50,664 +0.29(+1.42%)
Jan 18, 2018 19.55 20.18 19.53 20.13 81,536 +0.83(+4.29%)
Jan 17, 2018 19.42 20.01 18.94 19.30 21,076 -0.34(-1.71%)
Jan 16, 2018 18.66 19.64 18.45 19.64 24,548 +0.98(+5.23%)
Jan 12, 2018 18.66 18.66 18.66 0 -0.38(-1.97%)
Jan 11, 2018 19.90 19.98 18.50 19.04 49,802 -1.39(-6.81%)
Jan 10, 2018 19.93 20.52 19.62 20.43 14,399 +0.23(+1.12%)
Jan 09, 2018 19.97 20.21 19.85 20.20 17,353 -0.04(-0.20%)
Jan 08, 2018 20.86 21.10 20.14 20.24 41,204 -0.55(-2.66%)
Jan 05, 2018 20.37 21.03 20.37 20.79 32,953 +0.62(+3.08%)
Jan 04, 2018 20.70 21.07 20.03 20.17 34,064 -0.43(-2.11%)
Jan 03, 2018 21.03 21.03 20.03 20.61 37,233 -0.50(-2.38%)
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.