Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 33.03 33.18 32.16 32.20 50,931 -0.80(-2.42%)
Feb 27, 2018 33.83 33.83 32.89 32.99 16,248 -0.87(-2.58%)
Feb 26, 2018 33.58 34.19 33.32 33.87 31,255 +0.29(+0.87%)
Feb 23, 2018 32.99 33.79 32.99 33.58 16,747 +0.58(+1.76%)
Feb 22, 2018 33.07 33.30 32.85 32.99 24,094 -0.07(-0.22%)
Feb 21, 2018 32.96 33.07 32.85 33.07 25,946 +0.15(+0.44%)
Feb 20, 2018 32.85 33.14 32.70 32.92 37,335 -0.04(-0.11%)
Feb 16, 2018 32.96 32.96 32.96 0 +0.15(+0.44%)
Feb 15, 2018 33.10 33.22 32.56 32.81 42,370 -0.15(-0.44%)
Feb 14, 2018 32.16 32.99 32.16 32.96 120,396 +0.62(+1.91%)
Feb 13, 2018 32.01 32.41 31.98 32.34 53,588 +0.18(+0.57%)
Feb 12, 2018 32.16 32.45 31.69 32.16 48,518 +0.07(+0.23%)
Feb 09, 2018 32.09 32.45 31.40 32.09 41,970 +0.11(+0.34%)
Feb 08, 2018 32.38 32.56 31.94 31.98 53,769 -0.29(-0.90%)
Feb 07, 2018 31.70 32.05 32.05 32.27 55,319 +0.22(+0.68%)
Feb 06, 2018 32.38 32.96 31.72 32.05 62,825 -1.45(-4.34%)
Feb 05, 2018 33.61 33.61 33.18 33.50 41,605 -0.33(-0.97%)
Feb 02, 2018 34.38 34.41 33.98 33.83 25,013 -0.65(-1.90%)
Feb 01, 2018 33.90 34.81 33.76 34.48 44,133 +0.58(+1.71%)
Jan 31, 2018 34.78 34.78 33.90 33.90 24,755 -0.73(-2.10%)
Jan 30, 2018 34.78 34.99 34.16 34.63 26,793 -0.33(-0.94%)
Jan 29, 2018 34.63 35.17 34.34 34.96 26,051 +0.18(+0.52%)
Jan 26, 2018 34.63 35.03 33.94 34.78 33,090 +0.25(+0.74%)
Jan 25, 2018 34.78 35.17 34.34 34.52 22,186 -0.15(-0.42%)
Jan 24, 2018 35.39 35.43 34.67 34.67 46,531 -0.58(-1.65%)
Jan 23, 2018 34.81 35.47 34.69 35.25 37,277 +0.44(+1.25%)
Jan 22, 2018 34.81 35.10 34.59 34.81 66,185 -0.04(-0.10%)
Jan 19, 2018 34.52 34.92 34.27 34.85 59,731 +0.25(+0.74%)
Jan 18, 2018 34.38 34.85 34.23 34.59 50,880 +0.29(+0.85%)
Jan 17, 2018 34.08 34.48 33.99 34.30 61,358 +0.40(+1.18%)
Jan 16, 2018 34.05 34.60 33.50 33.90 47,553 +0.15(+0.43%)
Jan 12, 2018 33.76 33.76 33.76 0 +0.94(+2.88%)
Jan 11, 2018 32.41 33.11 32.34 32.81 47,380 +0.51(+1.57%)
Jan 10, 2018 32.30 32.30 27,957 -0.73(-2.20%)
Jan 09, 2018 33.61 33.76 32.96 33.03 41,558 -0.62(-1.84%)
Jan 08, 2018 33.36 33.98 33.18 33.65 55,428 +0.22(+0.65%)
Jan 05, 2018 32.99 33.47 32.99 33.43 41,599 +0.44(+1.32%)
Jan 04, 2018 33.03 33.10 32.49 32.99 34,907 +0.04(+0.11%)
Jan 03, 2018 32.78 33.32 32.69 32.96 52,179 +0.11(+0.33%)
Jan 02, 2018 32.16 33.07 32.16 32.85 41,842 +0.84(+2.61%)
Dec 29, 2017 32.01 32.01 32.01 0 +0.22(+0.69%)
Dec 28, 2017 31.80 31.87 31.25 31.80 24,087 +0.00(+0.00%)
Dec 27, 2017 31.90 32.09 31.54 31.80 23,013 -0.04(-0.11%)
Dec 26, 2017 32.12 32.41 31.50 31.83 34,008 -0.29(-0.90%)
Dec 22, 2017 34.01 34.01 31.94 32.12 26,783 -0.47(-1.45%)
Dec 21, 2017 32.09 33.03 32.09 32.59 34,919 +0.55(+1.70%)
Dec 20, 2017 31.76 34.01 31.57 32.05 52,764 +0.33(+1.03%)
Dec 19, 2017 32.01 32.30 31.58 31.72 34,175 -0.25(-0.80%)
Dec 18, 2017 33.16 33.16 31.72 31.98 45,220 -0.36(-1.12%)
Dec 15, 2017 31.69 32.96 31.69 32.34 149,542 +0.58(+1.83%)
Dec 14, 2017 31.58 32.01 31.41 31.76 46,349 +0.22(+0.69%)
Dec 13, 2017 31.47 31.98 31.40 31.54 61,928 +0.15(+0.46%)
Dec 12, 2017 31.98 32.33 31.29 31.40 42,773 -0.54(-1.71%)
Dec 11, 2017 31.98 32.09 31.69 31.94 35,200 +0.04(+0.11%)
Dec 08, 2017 32.34 32.59 31.76 31.90 35,296 -0.40(-1.24%)
Dec 07, 2017 32.16 32.45 31.98 32.30 57,039 +0.18(+0.57%)
Dec 06, 2017 32.74 32.89 32.05 32.12 40,545 -0.65(-2.00%)
Dec 05, 2017 33.47 33.72 32.74 32.78 51,493 -0.58(-1.74%)
Dec 04, 2017 33.87 33.98 33.29 33.36 66,223 -0.40(-1.18%)
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.