Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.80 28.80 28.80 0 +0.80(+2.86%)
Mar 28, 2018 28.50 28.70 27.55 28.00 350,212 -0.60(-2.10%)
Mar 27, 2018 29.55 29.77 28.30 28.60 243,975 -0.75(-2.56%)
Mar 26, 2018 28.20 29.55 28.12 29.35 372,619 +1.60(+5.77%)
Mar 23, 2018 28.20 28.65 27.70 27.75 422,615 -0.60(-2.12%)
Mar 22, 2018 29.05 29.10 28.30 28.35 223,359 -1.10(-3.74%)
Mar 21, 2018 29.35 30.64 29.25 29.45 341,272 +0.05(+0.17%)
Mar 20, 2018 29.60 30.20 29.10 29.40 332,382 -0.25(-0.84%)
Mar 19, 2018 33.05 33.05 29.60 29.65 1,129,674 -3.75(-11.23%)
Mar 16, 2018 30.40 33.55 30.32 33.40 3,884,282 +3.00(+9.87%)
Mar 15, 2018 30.20 30.50 29.65 30.40 268,787 +0.25(+0.83%)
Mar 14, 2018 29.95 30.45 29.88 30.15 280,517 +0.40(+1.34%)
Mar 13, 2018 29.50 30.30 29.40 29.75 294,376 +0.55(+1.88%)
Mar 12, 2018 29.20 29.40 28.70 29.20 152,604 -0.05(-0.17%)
Mar 09, 2018 29.30 29.72 29.05 29.25 119,717 +0.20(+0.69%)
Mar 08, 2018 29.25 29.32 28.60 29.05 153,923 -0.25(-0.85%)
Mar 07, 2018 28.15 29.45 28.15 29.30 213,224 +0.70(+2.45%)
Mar 06, 2018 28.30 28.95 28.00 28.60 222,223 +0.35(+1.24%)
Mar 05, 2018 28.45 28.65 27.95 28.25 184,257 -0.20(-0.70%)
Mar 02, 2018 27.85 28.50 27.45 28.45 189,419 +0.30(+1.07%)
Mar 01, 2018 28.20 28.30 27.60 28.15 229,984 +0.00(+0.00%)
Feb 28, 2018 28.40 28.65 28.05 28.15 203,277 -0.15(-0.53%)
Feb 27, 2018 28.95 29.10 28.20 28.30 189,431 -0.70(-2.41%)
Feb 26, 2018 29.25 29.59 28.85 29.00 305,078 -0.20(-0.68%)
Feb 23, 2018 29.35 29.85 28.90 29.20 335,330 +0.10(+0.34%)
Feb 22, 2018 28.90 29.70 28.90 29.10 305,441 +0.25(+0.87%)
Feb 21, 2018 28.75 29.45 28.45 28.85 434,000 +0.25(+0.87%)
Feb 20, 2018 27.70 29.05 27.50 28.60 565,901 +0.80(+2.88%)
Feb 16, 2018 27.80 27.80 27.80 0 -0.55(-1.94%)
Feb 15, 2018 26.20 28.40 26.10 28.35 975,252 +1.83(+6.88%)
Feb 14, 2018 26.55 23.00 26.52 1,717,789 +4.82(+22.24%)
Feb 13, 2018 20.60 21.90 20.55 21.70 924,580 +0.55(+2.60%)
Feb 12, 2018 21.85 21.85 20.80 21.15 357,474 -0.40(-1.86%)
Feb 09, 2018 21.60 21.95 20.85 21.55 317,344 +0.15(+0.70%)
Feb 08, 2018 22.40 22.40 21.40 21.40 227,425 -1.00(-4.46%)
Feb 07, 2018 22.65 22.70 22.20 22.40 207,990 -0.35(-1.54%)
Feb 06, 2018 22.15 23.25 21.85 22.75 370,075 +0.05(+0.22%)
Feb 05, 2018 23.25 23.90 22.60 22.70 243,356 -0.90(-3.81%)
Feb 02, 2018 24.30 24.35 23.25 23.60 294,693 -0.95(-3.87%)
Feb 01, 2018 24.95 25.20 23.75 24.55 418,549 -0.65(-2.58%)
Jan 31, 2018 25.10 25.45 25.02 25.20 292,048 +0.15(+0.60%)
Jan 30, 2018 25.00 25.10 24.90 25.05 138,744 -0.25(-0.99%)
Jan 29, 2018 25.75 26.15 25.18 25.30 280,681 -0.50(-1.94%)
Jan 26, 2018 25.65 26.00 25.35 25.80 122,497 +0.35(+1.38%)
Jan 25, 2018 25.30 25.50 25.10 25.45 76,852 +0.35(+1.39%)
Jan 24, 2018 25.45 25.65 25.05 25.10 70,714 -0.35(-1.38%)
Jan 23, 2018 25.35 25.65 25.01 25.45 159,612 +0.15(+0.59%)
Jan 22, 2018 25.70 25.85 25.25 25.30 165,960 -0.45(-1.75%)
Jan 19, 2018 26.00 26.35 25.70 25.75 173,483 -0.25(-0.96%)
Jan 18, 2018 25.95 26.20 25.68 26.00 186,486 +0.00(+0.00%)
Jan 17, 2018 25.85 26.00 25.40 26.00 124,775 +0.30(+1.17%)
Jan 16, 2018 26.25 26.49 25.70 25.70 216,405 -0.30(-1.15%)
Jan 12, 2018 26.00 26.00 26.00 0 +0.10(+0.39%)
Jan 11, 2018 25.10 26.02 24.90 25.90 171,149 +0.75(+2.98%)
Jan 10, 2018 25.60 25.60 24.95 25.15 267,001 -0.60(-2.33%)
Jan 09, 2018 26.15 26.25 25.70 25.75 150,436 -0.20(-0.77%)
Jan 08, 2018 25.60 26.30 25.05 25.95 213,314 +0.35(+1.37%)
Jan 05, 2018 25.80 25.90 25.30 25.60 193,105 -0.15(-0.58%)
Jan 04, 2018 25.15 25.95 25.10 25.75 175,068 +0.75(+3.00%)
Jan 03, 2018 25.20 25.32 24.82 25.00 150,823 -0.25(-0.99%)
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.