Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.63 28.63 28.05 28.23 111,423 -0.40(-1.40%)
Apr 27, 2018 28.96 29.11 28.56 28.63 62,249 -0.22(-0.76%)
Apr 26, 2018 28.92 29.16 28.71 28.85 79,981 -0.04(-0.13%)
Apr 25, 2018 28.85 29.03 28.67 28.89 74,189 +0.04(+0.13%)
Apr 24, 2018 29.18 29.49 28.71 28.85 58,498 -0.29(-1.00%)
Apr 23, 2018 28.92 29.29 28.89 29.14 131,544 +0.22(+0.75%)
Apr 20, 2018 29.11 29.29 28.71 28.92 86,582 -0.25(-0.87%)
Apr 19, 2018 28.85 29.32 28.74 29.18 274,664 +0.29(+1.01%)
Apr 18, 2018 29.07 29.36 28.82 28.89 210,893 -0.04(-0.13%)
Apr 17, 2018 29.11 29.15 28.82 28.92 166,441 -0.07(-0.25%)
Apr 16, 2018 29.18 29.18 28.89 29.00 180,936 -0.07(-0.25%)
Apr 13, 2018 29.03 29.12 28.89 29.07 133,028 +0.07(+0.25%)
Apr 12, 2018 29.14 29.22 28.92 29.00 117,102 -0.11(-0.37%)
Apr 11, 2018 28.89 29.51 28.85 29.11 195,893 +0.15(+0.50%)
Apr 10, 2018 29.29 29.54 28.89 28.96 230,287 -0.11(-0.37%)
Apr 09, 2018 29.18 29.18 28.91 29.07 229,184 +0.00(+0.00%)
Apr 06, 2018 29.51 29.72 28.92 29.07 86,539 -0.55(-1.84%)
Apr 05, 2018 29.62 30.02 29.47 29.62 246,875 +0.04(+0.12%)
Apr 04, 2018 29.40 29.69 29.16 29.58 178,063 -0.07(-0.24%)
Apr 03, 2018 29.65 30.21 29.40 29.65 113,833 +0.00(+0.00%)
Apr 02, 2018 30.31 30.56 29.47 29.65 70,386 -0.62(-2.04%)
Mar 29, 2018 30.27 30.27 30.27 0 +0.11(+0.36%)
Mar 28, 2018 30.74 31.07 29.91 30.16 42,981 -0.62(-2.01%)
Mar 27, 2018 31.87 32.23 30.74 30.78 70,686 -0.94(-2.98%)
Mar 26, 2018 32.92 33.02 31.47 31.72 76,819 -0.22(-0.68%)
Mar 23, 2018 32.56 32.99 31.80 31.94 62,514 -0.58(-1.79%)
Mar 22, 2018 32.59 33.39 32.34 32.52 47,281 -0.36(-1.11%)
Mar 21, 2018 32.89 33.58 32.56 32.89 44,289 +0.29(+0.89%)
Mar 20, 2018 32.99 33.21 32.12 32.59 40,252 -0.11(-0.33%)
Mar 19, 2018 32.89 32.41 32.70 33,192 -0.18(-0.55%)
Mar 16, 2018 32.96 33.25 32.74 32.89 102,312 +0.11(+0.33%)
Mar 15, 2018 32.67 33.10 32.63 32.78 26,157 -0.22(-0.66%)
Mar 14, 2018 33.61 33.61 32.89 32.99 26,308 -0.55(-1.63%)
Mar 13, 2018 34.23 34.23 33.43 33.54 47,643 -0.73(-2.12%)
Mar 12, 2018 33.79 34.48 33.39 34.27 30,658 +0.40(+1.18%)
Mar 09, 2018 33.36 34.74 33.25 33.87 44,471 +0.73(+2.19%)
Mar 08, 2018 33.50 33.50 32.59 33.14 51,771 -0.25(-0.76%)
Mar 07, 2018 33.32 33.79 32.67 33.39 101,241 -0.11(-0.33%)
Mar 06, 2018 33.03 33.54 32.41 33.50 28,310 +0.55(+1.65%)
Mar 05, 2018 32.52 33.61 32.45 32.96 34,259 +0.29(+0.89%)
Mar 02, 2018 31.61 32.70 31.61 32.67 27,604 +0.55(+1.70%)
Mar 01, 2018 32.23 32.56 31.50 32.12 41,894 -0.07(-0.23%)
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%)
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.