Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.18 25.18 25.18 0 +0.20(+0.80%)
Mar 28, 2018 25.97 26.15 24.92 24.98 323,559 -1.09(-4.18%)
Mar 27, 2018 26.50 26.75 25.60 26.07 325,670 -0.31(-1.18%)
Mar 26, 2018 26.74 26.88 25.82 26.38 436,715 +0.12(+0.46%)
Mar 23, 2018 26.01 26.60 25.57 26.26 322,421 -0.11(-0.42%)
Mar 22, 2018 26.20 26.61 26.01 26.37 349,656 -0.40(-1.49%)
Mar 21, 2018 26.84 27.77 26.51 26.77 477,232 +0.01(+0.04%)
Mar 20, 2018 26.69 26.89 26.35 26.76 458,238 +0.33(+1.25%)
Mar 19, 2018 26.60 26.75 26.10 26.43 383,229 +0.07(+0.27%)
Mar 16, 2018 26.00 26.63 25.57 26.36 405,841 +0.40(+1.54%)
Mar 15, 2018 27.55 27.75 24.94 25.96 766,955 -1.89(-6.79%)
Mar 14, 2018 27.20 28.41 27.05 27.85 228,595 +0.57(+2.09%)
Mar 13, 2018 29.00 29.16 27.21 27.28 349,499 -1.79(-6.16%)
Mar 12, 2018 28.18 29.13 28.18 29.07 277,023 +0.79(+2.79%)
Mar 09, 2018 28.74 29.11 27.66 28.28 380,485 -0.43(-1.50%)
Mar 08, 2018 29.01 29.28 28.58 28.71 312,855 -0.40(-1.37%)
Mar 07, 2018 29.12 29.11 312,839 +0.59(+2.07%)
Mar 06, 2018 29.00 29.11 28.39 28.52 349,968 -0.28(-0.97%)
Mar 05, 2018 28.77 28.98 27.54 28.80 492,156 +0.06(+0.21%)
Mar 02, 2018 28.82 29.11 28.47 28.74 390,036 -0.17(-0.59%)
Mar 01, 2018 27.00 29.11 27.00 28.91 529,220 +1.87(+6.92%)
Feb 28, 2018 27.85 28.01 27.00 27.04 392,755 -0.70(-2.52%)
Feb 27, 2018 27.50 28.19 27.40 27.74 491,041 +0.01(+0.04%)
Feb 26, 2018 28.06 28.63 27.55 27.73 739,841 -1.01(-3.51%)
Feb 23, 2018 30.80 30.90 28.05 28.74 732,116 -1.88(-6.14%)
Feb 22, 2018 30.62 279,736 -0.02(-0.07%)
Feb 21, 2018 29.44 30.70 29.33 30.64 229,346 +1.12(+3.79%)
Feb 20, 2018 30.51 30.88 29.41 29.52 282,084 -0.92(-3.02%)
Feb 16, 2018 30.44 30.44 30.44 0 -0.02(-0.07%)
Feb 15, 2018 30.61 30.88 29.86 30.46 288,584 +0.47(+1.57%)
Feb 14, 2018 30.64 29.02 29.99 595,385 -0.65(-2.12%)
Feb 13, 2018 30.01 31.00 29.73 30.64 170,561 +0.64(+2.13%)
Feb 12, 2018 28.55 30.69 28.50 30.00 255,574 +2.00(+7.14%)
Feb 09, 2018 27.97 28.63 27.05 28.00 274,829 +0.25(+0.90%)
Feb 08, 2018 27.78 28.37 27.32 27.75 181,343 +0.03(+0.11%)
Feb 07, 2018 28.82 29.83 27.75 27.72 214,827 -1.16(-4.02%)
Feb 06, 2018 26.26 29.15 26.00 28.88 338,142 +1.47(+5.36%)
Feb 05, 2018 28.00 28.10 27.07 27.41 411,522 -1.20(-4.19%)
Feb 02, 2018 29.60 29.70 28.12 28.61 452,957 -1.19(-3.99%)
Feb 01, 2018 30.93 31.70 29.65 29.80 329,263 -1.20(-3.87%)
Jan 31, 2018 30.55 31.47 30.50 31.00 250,287 +0.63(+2.07%)
Jan 30, 2018 30.47 30.80 30.22 30.37 345,487 -0.57(-1.84%)
Jan 29, 2018 31.41 31.97 30.25 30.94 352,917 -0.45(-1.43%)
Jan 26, 2018 32.50 32.69 30.25 31.39 534,692 -0.87(-2.70%)
Jan 25, 2018 32.30 32.91 32.19 32.26 162,915 +0.16(+0.50%)
Jan 24, 2018 32.00 33.45 32.00 32.10 315,173 +0.06(+0.19%)
Jan 23, 2018 33.70 34.00 31.61 32.04 697,483 -1.67(-4.95%)
Jan 22, 2018 35.50 35.50 33.67 33.71 449,456 -1.80(-5.07%)
Jan 19, 2018 35.11 36.38 35.07 35.51 372,938 -0.64(-1.77%)
Jan 18, 2018 36.99 37.83 34.25 36.15 733,335 -2.28(-5.93%)
Jan 17, 2018 38.27 38.98 37.85 38.43 466,205 +0.74(+1.96%)
Jan 16, 2018 38.49 38.49 37.50 37.69 518,406 +0.93(+2.53%)
Jan 12, 2018 36.76 36.76 36.76 0 +0.01(+0.03%)
Jan 11, 2018 33.25 38.30 33.25 36.75 1,404,781 +2.18(+6.31%)
Jan 10, 2018 35.03 34.57 768,138 +2.70(+8.47%)
Jan 09, 2018 37.26 37.39 31.10 31.87 1,441,817 -4.23(-11.72%)
Jan 08, 2018 39.00 39.49 32.73 36.10 2,183,152 -3.58(-9.02%)
Jan 05, 2018 39.49 43.26 38.60 39.68 1,841,299 +1.92(+5.08%)
Jan 04, 2018 40.20 40.20 36.90 37.76 1,153,036 +2.03(+5.68%)
Jan 03, 2018 33.98 36.08 33.34 35.73 677,503 +2.67(+8.08%)
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.