Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.50 36.50 36.50 0 +0.05(+0.14%)
Mar 28, 2018 39.55 39.55 36.30 36.45 1,003,160 -3.30(-8.30%)
Mar 27, 2018 40.50 40.95 39.50 39.75 381,447 -0.50(-1.24%)
Mar 26, 2018 39.75 40.30 38.85 40.25 388,885 +1.00(+2.55%)
Mar 23, 2018 39.50 39.90 39.10 39.25 376,265 -0.30(-0.76%)
Mar 22, 2018 39.25 39.95 38.75 39.55 428,748 +0.15(+0.38%)
Mar 21, 2018 38.50 39.60 37.72 39.40 407,547 +0.90(+2.34%)
Mar 20, 2018 37.95 38.85 37.95 38.50 349,335 +0.65(+1.72%)
Mar 19, 2018 38.05 39.09 37.25 37.85 910,166 +0.20(+0.53%)
Mar 16, 2018 37.05 37.70 36.65 37.65 950,897 +0.55(+1.48%)
Mar 15, 2018 35.95 37.15 35.85 37.10 333,761 +1.40(+3.92%)
Mar 14, 2018 35.35 36.05 35.35 35.70 193,791 +0.55(+1.56%)
Mar 13, 2018 34.60 34.60 34.30 35.15 166,541 +0.70(+2.03%)
Mar 12, 2018 35.30 35.42 34.15 34.45 297,397 -0.90(-2.55%)
Mar 09, 2018 33.45 35.35 33.45 35.35 245,413 +2.10(+6.32%)
Mar 08, 2018 34.55 35.00 33.20 33.25 235,572 -1.25(-3.62%)
Mar 07, 2018 32.65 34.75 32.60 34.50 234,172 +1.55(+4.70%)
Mar 06, 2018 32.80 33.20 32.00 32.95 238,561 +0.35(+1.07%)
Mar 05, 2018 32.70 33.10 32.45 32.60 311,958 -0.35(-1.06%)
Mar 02, 2018 33.95 34.20 32.30 32.95 487,747 -1.00(-2.95%)
Mar 01, 2018 31.00 35.40 31.00 33.95 1,371,804 +4.75(+16.27%)
Feb 28, 2018 31.45 31.50 29.15 29.20 478,477 -2.00(-6.41%)
Feb 27, 2018 29.75 31.75 29.50 31.20 439,357 +1.70(+5.76%)
Feb 26, 2018 28.95 29.65 28.80 29.50 321,532 +0.55(+1.90%)
Feb 23, 2018 28.75 29.00 28.24 28.95 174,735 +0.30(+1.05%)
Feb 22, 2018 28.45 28.95 28.45 28.65 153,754 +0.15(+0.53%)
Feb 21, 2018 27.85 28.75 27.85 28.50 227,274 +0.75(+2.70%)
Feb 20, 2018 27.10 28.25 27.05 27.75 267,205 +0.35(+1.28%)
Feb 16, 2018 27.40 27.40 27.40 0 +0.00(+0.00%)
Feb 15, 2018 26.95 27.40 26.75 27.40 265,230 +0.50(+1.86%)
Feb 14, 2018 26.30 27.05 26.10 26.90 291,536 +0.65(+2.48%)
Feb 13, 2018 25.95 26.60 25.75 26.25 148,597 +0.20(+0.77%)
Feb 12, 2018 25.10 26.70 24.70 26.05 318,837 +1.15(+4.62%)
Feb 09, 2018 24.50 25.20 23.60 24.90 414,682 +0.50(+2.05%)
Feb 08, 2018 25.65 25.90 24.40 24.40 254,514 -1.30(-5.06%)
Feb 07, 2018 25.90 26.35 25.40 25.70 156,999 -0.20(-0.77%)
Feb 06, 2018 24.75 26.60 24.50 25.90 408,283 -0.05(-0.19%)
Feb 05, 2018 26.55 27.15 25.30 25.95 436,477 -0.70(-2.63%)
Feb 02, 2018 27.80 28.25 26.50 26.65 245,069 -1.40(-4.99%)
Feb 01, 2018 27.60 28.20 27.55 28.05 152,081 +0.25(+0.90%)
Jan 31, 2018 27.60 28.50 27.50 27.80 201,957 +0.25(+0.91%)
Jan 30, 2018 27.30 27.64 26.90 27.55 288,715 -0.15(-0.54%)
Jan 29, 2018 28.45 28.45 27.70 27.70 124,092 -0.75(-2.64%)
Jan 26, 2018 27.70 28.52 27.45 28.45 204,510 +0.45(+1.61%)
Jan 25, 2018 27.60 28.15 27.35 28.00 159,598 +0.65(+2.38%)
Jan 24, 2018 28.60 28.60 27.30 27.35 225,871 -0.95(-3.36%)
Jan 23, 2018 27.70 28.60 27.70 28.30 209,775 +0.55(+1.98%)
Jan 22, 2018 28.10 28.45 27.70 27.75 198,505 -0.35(-1.25%)
Jan 19, 2018 27.40 28.10 27.40 28.10 194,621 +0.70(+2.55%)
Jan 18, 2018 27.25 27.57 26.95 27.40 168,765 +0.15(+0.55%)
Jan 17, 2018 27.30 27.65 26.55 27.25 268,739 -0.05(-0.18%)
Jan 16, 2018 28.15 28.31 27.20 27.30 317,366 -0.70(-2.50%)
Jan 12, 2018 28.00 28.00 28.00 0 +0.25(+0.90%)
Jan 11, 2018 27.60 27.85 27.30 27.75 251,568 +0.45(+1.65%)
Jan 10, 2018 27.30 280,451 -0.70(-2.50%)
Jan 09, 2018 29.40 29.55 27.20 28.00 669,319 -1.40(-4.76%)
Jan 08, 2018 31.10 31.70 29.25 29.40 460,601 -1.65(-5.31%)
Jan 05, 2018 29.15 31.15 28.95 31.05 627,642 +2.40(+8.38%)
Jan 04, 2018 28.40 28.70 28.00 28.65 398,009 +0.50(+1.78%)
Jan 03, 2018 28.00 28.45 27.85 28.15 277,387 +0.20(+0.72%)
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.