Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.65 35.65 34.37 35.32 3,530,949 +0.68(+1.96%)
Apr 27, 2018 35.19 35.33 34.38 34.65 1,723,160 -0.31(-0.90%)
Apr 26, 2018 34.50 35.26 34.50 34.96 2,995,636 +0.66(+1.93%)
Apr 25, 2018 34.28 34.69 33.70 34.30 1,831,974 -0.01(-0.04%)
Apr 24, 2018 35.36 35.75 33.97 34.31 2,684,501 -0.89(-2.52%)
Apr 23, 2018 35.58 35.84 34.98 35.20 2,861,199 -0.05(-0.15%)
Apr 20, 2018 36.02 36.18 35.18 35.25 2,415,820 -0.59(-1.64%)
Apr 19, 2018 35.60 35.96 35.40 35.84 2,164,927 +0.09(+0.25%)
Apr 18, 2018 35.65 35.89 34.95 35.75 2,529,307 +0.32(+0.92%)
Apr 17, 2018 34.91 35.70 34.82 35.42 4,167,183 +0.86(+2.50%)
Apr 16, 2018 34.26 34.61 33.94 34.56 1,974,311 +0.43(+1.26%)
Apr 13, 2018 34.38 34.53 33.76 34.13 3,242,081 -0.14(-0.39%)
Apr 12, 2018 33.90 34.42 33.86 34.26 4,356,297 +0.65(+1.93%)
Apr 11, 2018 33.73 33.97 33.47 33.61 1,937,530 -0.39(-1.14%)
Apr 10, 2018 33.87 34.11 33.37 34.00 4,795,971 +0.91(+2.75%)
Apr 09, 2018 32.97 33.66 32.91 33.09 3,817,522 +0.36(+1.10%)
Apr 06, 2018 33.04 33.58 32.41 32.73 4,301,078 -0.68(-2.04%)
Apr 05, 2018 33.53 33.67 33.01 33.41 3,302,323 +0.30(+0.91%)
Apr 04, 2018 32.47 33.20 32.34 33.11 3,707,157 +0.17(+0.53%)
Apr 03, 2018 33.03 33.81 32.62 32.94 3,253,763 +0.05(+0.14%)
Apr 02, 2018 33.76 34.20 32.61 32.89 4,395,989 -1.18(-3.46%)
Mar 29, 2018 34.07 34.07 34.07 0 +0.49(+1.47%)
Mar 28, 2018 34.10 34.29 33.36 33.57 5,525,357 -0.64(-1.88%)
Mar 27, 2018 35.89 36.05 33.92 34.22 3,993,665 -1.40(-3.92%)
Mar 26, 2018 35.04 35.68 34.75 35.62 3,606,403 +1.10(+3.19%)
Mar 23, 2018 34.48 35.23 34.32 34.51 3,668,774 +0.03(+0.08%)
Mar 22, 2018 34.95 35.32 34.35 34.49 4,237,334 -0.92(-2.59%)
Mar 21, 2018 36.10 36.26 35.10 35.40 4,149,648 -0.45(-1.26%)
Mar 20, 2018 35.14 35.96 35.14 35.85 6,280,861 +0.78(+2.21%)
Mar 19, 2018 35.63 35.84 34.65 35.08 3,144,862 -0.79(-2.19%)
Mar 16, 2018 36.17 36.29 35.75 35.87 3,256,458 -0.30(-0.84%)
Mar 15, 2018 35.31 36.30 35.31 36.17 3,617,419 +0.84(+2.37%)
Mar 14, 2018 34.75 35.62 34.75 35.33 3,203,547 +0.61(+1.75%)
Mar 13, 2018 35.41 35.64 34.62 34.73 3,021,400 -0.58(-1.64%)
Mar 12, 2018 35.23 35.34 34.65 35.31 4,498,652 +0.27(+0.78%)
Mar 09, 2018 34.72 35.08 34.48 35.03 2,709,366 +0.74(+2.17%)
Mar 08, 2018 34.16 34.42 34.04 34.29 2,008,650 +0.12(+0.34%)
Mar 07, 2018 34.29 34.18 2,424,766 +0.35(+1.04%)
Mar 06, 2018 33.56 33.89 33.10 33.82 1,987,186 +0.25(+0.75%)
Mar 05, 2018 32.97 33.63 32.80 33.57 2,747,147 +0.34(+1.02%)
Mar 02, 2018 32.33 33.29 31.59 33.23 2,570,637 +0.80(+2.45%)
Mar 01, 2018 32.44 33.08 31.89 32.43 4,651,775 -0.01(-0.02%)
Feb 28, 2018 32.58 33.24 32.24 32.44 3,351,272 -0.04(-0.13%)
Feb 27, 2018 33.19 33.28 32.46 32.48 4,022,891 -0.68(-2.06%)
Feb 26, 2018 33.58 33.67 33.14 33.16 2,677,413 -0.38(-1.14%)
Feb 23, 2018 32.96 33.63 32.87 33.55 3,663,435 +0.70(+2.12%)
Feb 22, 2018 32.85 3,651,606 -0.10(-0.29%)
Feb 21, 2018 32.75 33.66 32.53 32.95 3,091,061 +0.30(+0.93%)
Feb 20, 2018 32.27 33.03 31.90 32.64 2,669,193 +0.16(+0.50%)
Feb 16, 2018 32.48 32.48 32.48 0 +0.19(+0.58%)
Feb 15, 2018 32.98 33.01 31.95 32.29 4,819,151 -0.33(-1.01%)
Feb 14, 2018 31.13 32.77 30.88 32.62 7,937,959 +1.30(+4.17%)
Feb 13, 2018 30.50 31.37 30.04 31.32 5,928,992 +0.74(+2.43%)
Feb 12, 2018 30.18 30.80 29.84 30.57 4,918,904 +0.69(+2.30%)
Feb 09, 2018 29.72 30.25 28.36 29.89 6,972,497 +0.56(+1.89%)
Feb 08, 2018 32.77 32.81 29.31 29.33 11,385,529 -2.33(-7.37%)
Feb 07, 2018 30.99 32.57 30.99 31.67 8,614,563 +0.76(+2.45%)
Feb 06, 2018 30.08 31.16 29.55 30.91 3,185,278 +0.09(+0.30%)
Feb 05, 2018 31.28 31.68 30.50 30.82 2,889,787 -0.66(-2.09%)
Feb 02, 2018 31.75 32.00 31.31 31.48 3,469,611 -0.13(-0.42%)
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.