Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.70 32.74 31.50 32.50 1,642,251 +0.83(+2.62%)
Feb 27, 2018 31.00 31.96 30.00 31.67 2,136,165 +1.56(+5.18%)
Feb 26, 2018 32.99 33.09 29.82 30.11 2,388,107 -2.61(-7.98%)
Feb 23, 2018 32.21 32.83 30.40 32.72 2,742,728 +0.74(+2.31%)
Feb 22, 2018 31.50 31.98 7,661,510 -0.23(-0.71%)
Feb 21, 2018 34.01 34.24 32.20 32.21 2,455,809 -2.75(-7.87%)
Feb 20, 2018 41.10 42.00 33.45 34.96 5,355,918 -2.24(-6.02%)
Feb 16, 2018 37.20 37.20 37.20 0 -1.04(-2.72%)
Feb 15, 2018 38.07 38.71 37.43 38.24 221,871 +0.28(+0.74%)
Feb 14, 2018 37.33 38.37 36.53 37.96 441,681 +0.12(+0.32%)
Feb 13, 2018 38.61 39.66 37.58 37.84 383,574 -0.99(-2.55%)
Feb 12, 2018 38.78 39.15 37.02 38.83 447,229 +0.15(+0.39%)
Feb 09, 2018 36.80 38.89 35.70 38.68 902,541 +2.10(+5.74%)
Feb 08, 2018 37.63 38.09 36.45 36.58 528,374 -1.04(-2.76%)
Feb 07, 2018 38.49 38.92 36.78 37.62 582,180 +1.82(+5.08%)
Feb 06, 2018 35.00 36.28 34.46 35.80 413,648 -0.24(-0.67%)
Feb 05, 2018 35.87 36.84 35.31 36.04 266,975 -0.14(-0.39%)
Feb 02, 2018 35.60 36.69 35.09 36.18 308,747 +0.23(+0.64%)
Feb 01, 2018 34.83 35.98 34.55 35.95 416,949 +0.74(+2.10%)
Jan 31, 2018 36.49 36.49 34.86 35.21 376,015 -0.31(-0.87%)
Jan 30, 2018 36.00 36.05 35.50 35.52 550,344 -0.91(-2.50%)
Jan 29, 2018 37.09 37.35 36.23 36.43 415,344 -0.70(-1.89%)
Jan 26, 2018 37.57 37.57 36.97 37.13 297,876 -0.29(-0.77%)
Jan 25, 2018 37.90 38.05 37.12 37.42 262,684 -0.42(-1.11%)
Jan 24, 2018 38.15 38.72 36.35 37.84 507,136 -0.21(-0.55%)
Jan 23, 2018 38.07 38.59 37.81 38.05 488,712 -0.21(-0.55%)
Jan 22, 2018 38.90 39.32 38.02 38.26 536,957 -0.64(-1.65%)
Jan 19, 2018 38.79 39.23 38.66 38.90 222,015 +0.07(+0.18%)
Jan 18, 2018 37.95 39.00 37.38 38.83 470,027 +1.00(+2.64%)
Jan 17, 2018 38.30 39.26 37.57 37.83 813,317 -0.14(-0.37%)
Jan 16, 2018 39.85 40.65 37.97 37.97 475,167 -1.46(-3.70%)
Jan 12, 2018 39.43 39.43 39.43 0 +0.78(+2.02%)
Jan 11, 2018 39.10 39.25 38.40 38.65 357,030 -0.35(-0.90%)
Jan 10, 2018 38.28 39.08 37.74 39.00 292,151 +0.69(+1.80%)
Jan 09, 2018 38.26 38.50 37.73 38.31 488,479 +0.06(+0.16%)
Jan 08, 2018 38.15 39.03 37.85 38.25 363,352 +0.23(+0.60%)
Jan 05, 2018 36.91 38.50 36.71 38.02 557,522 +1.11(+3.01%)
Jan 04, 2018 37.33 37.51 36.10 36.91 268,836 -0.38(-1.02%)
Jan 03, 2018 37.59 37.84 37.01 37.29 408,234 -0.10(-0.27%)
Jan 02, 2018 38.04 38.04 36.55 37.39 423,693 -0.43(-1.14%)
Dec 29, 2017 37.82 37.82 37.82 0 -0.96(-2.48%)
Dec 28, 2017 38.44 39.28 38.31 38.78 288,429 +0.38(+0.99%)
Dec 27, 2017 39.09 40.00 38.07 38.40 347,685 -0.69(-1.77%)
Dec 26, 2017 39.44 39.55 38.06 39.09 410,873 -0.46(-1.16%)
Dec 22, 2017 37.69 39.68 36.73 39.55 677,166 +2.07(+5.52%)
Dec 21, 2017 37.30 38.27 37.00 37.48 382,572 +1.20(+3.31%)
Dec 20, 2017 35.48 36.36 35.16 36.28 233,340 +0.76(+2.14%)
Dec 19, 2017 35.70 36.77 35.25 35.52 322,466 -0.29(-0.81%)
Dec 18, 2017 34.32 36.12 34.06 35.81 265,647 +1.60(+4.68%)
Dec 15, 2017 33.89 34.58 33.48 34.21 896,861 +0.34(+1.00%)
Dec 14, 2017 35.25 35.75 33.79 33.87 321,199 -1.48(-4.19%)
Dec 13, 2017 34.25 36.08 34.00 35.35 526,125 +1.75(+5.21%)
Dec 12, 2017 34.11 34.17 33.22 33.60 353,296 -0.56(-1.64%)
Dec 11, 2017 34.47 35.07 34.01 34.16 360,343 +0.00(+0.00%)
Dec 08, 2017 34.19 34.71 33.36 34.16 386,577 +0.06(+0.18%)
Dec 07, 2017 35.00 35.41 33.86 34.10 924,802 -1.26(-3.56%)
Dec 06, 2017 36.17 36.40 34.86 35.36 317,370 -0.92(-2.54%)
Dec 05, 2017 37.21 37.47 36.21 36.28 300,482 +0.08(+0.22%)
Dec 04, 2017 38.66 38.66 36.08 36.20 237,755 -1.82(-4.79%)
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.