Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.85 40.45 38.77 39.30 379,333 -0.30(-0.76%)
Feb 27, 2018 40.25 42.80 39.30 39.60 596,492 -0.10(-0.25%)
Feb 26, 2018 39.00 40.05 38.45 39.70 285,820 +1.00(+2.58%)
Feb 23, 2018 38.80 39.15 38.02 38.70 242,233 +0.15(+0.39%)
Feb 22, 2018 38.55 315,801 +0.75(+1.98%)
Feb 21, 2018 37.70 38.90 37.55 37.80 284,498 +0.30(+0.80%)
Feb 20, 2018 37.75 38.70 36.85 37.50 463,229 -0.65(-1.70%)
Feb 16, 2018 38.15 38.15 38.15 0 -0.05(-0.13%)
Feb 15, 2018 38.50 38.85 37.15 38.20 321,761 -0.10(-0.26%)
Feb 14, 2018 35.00 38.85 34.60 38.30 751,884 +3.90(+11.34%)
Feb 13, 2018 34.65 35.20 34.10 34.40 309,079 -0.40(-1.15%)
Feb 12, 2018 35.10 35.10 33.60 34.80 290,503 +0.05(+0.14%)
Feb 09, 2018 34.65 35.40 32.90 34.75 341,571 +0.60(+1.76%)
Feb 08, 2018 35.75 35.90 34.00 34.15 407,828 -1.60(-4.48%)
Feb 07, 2018 34.10 35.45 34.10 35.75 330,651 +1.65(+4.84%)
Feb 06, 2018 32.00 34.40 32.00 34.10 401,821 +1.05(+3.18%)
Feb 05, 2018 32.75 34.15 32.75 33.05 347,120 -0.10(-0.30%)
Feb 02, 2018 34.35 34.35 33.00 33.15 375,279 -1.20(-3.49%)
Feb 01, 2018 34.45 34.85 33.95 34.35 338,012 -0.50(-1.43%)
Jan 31, 2018 35.40 35.84 34.25 34.85 332,420 -0.65(-1.83%)
Jan 30, 2018 36.20 36.20 35.35 35.50 264,098 -1.00(-2.74%)
Jan 29, 2018 36.65 36.85 36.50 36.50 237,473 -0.35(-0.95%)
Jan 26, 2018 36.95 37.00 36.20 36.85 229,574 +0.25(+0.68%)
Jan 25, 2018 37.05 37.05 35.65 36.60 322,463 +0.60(+1.67%)
Jan 24, 2018 36.20 36.40 35.25 36.00 423,229 -0.15(-0.41%)
Jan 23, 2018 36.75 36.90 35.05 36.15 422,629 -0.75(-2.03%)
Jan 22, 2018 36.50 37.05 36.00 36.90 408,437 +0.50(+1.37%)
Jan 19, 2018 35.00 36.65 34.55 36.40 345,090 +1.50(+4.30%)
Jan 18, 2018 35.30 35.58 34.65 34.90 329,944 -0.40(-1.13%)
Jan 17, 2018 34.35 36.15 34.25 35.30 581,327 +1.15(+3.37%)
Jan 16, 2018 35.60 35.65 33.65 34.15 442,073 -1.15(-3.26%)
Jan 12, 2018 35.30 35.30 35.30 0 +0.20(+0.57%)
Jan 11, 2018 34.60 35.55 33.60 35.10 394,788 +0.65(+1.89%)
Jan 10, 2018 34.65 34.45 562,267 +0.75(+2.23%)
Jan 09, 2018 34.30 34.30 32.90 33.70 942,119 -0.45(-1.32%)
Jan 08, 2018 32.90 34.40 32.05 34.15 992,933 +1.45(+4.43%)
Jan 05, 2018 32.60 32.95 32.20 32.70 481,071 -0.30(-0.91%)
Jan 04, 2018 33.80 33.80 31.25 33.00 740,287 -0.80(-2.37%)
Jan 03, 2018 35.20 35.32 33.27 33.80 649,615 -1.40(-3.98%)
Jan 02, 2018 34.00 35.85 33.85 35.20 695,695 +2.70(+8.31%)
Dec 29, 2017 32.50 32.50 32.50 0 +0.00(+0.00%)
Dec 28, 2017 32.50 33.35 32.35 32.50 280,919 +0.00(+0.00%)
Dec 27, 2017 33.25 33.25 32.27 32.50 319,554 -0.75(-2.26%)
Dec 26, 2017 32.75 33.80 32.40 33.25 331,030 +0.60(+1.84%)
Dec 22, 2017 32.25 32.80 31.80 32.65 311,727 +0.25(+0.77%)
Dec 21, 2017 32.45 32.70 32.20 32.40 196,018 +0.10(+0.31%)
Dec 20, 2017 31.55 32.30 30.80 32.30 416,450 +1.25(+4.03%)
Dec 19, 2017 31.80 31.95 30.90 31.05 417,968 -0.65(-2.05%)
Dec 18, 2017 31.40 31.85 30.95 31.70 535,629 +0.65(+2.09%)
Dec 15, 2017 30.40 31.30 30.25 31.05 993,010 +0.80(+2.64%)
Dec 14, 2017 30.70 30.85 30.10 30.25 904,896 -0.35(-1.14%)
Dec 13, 2017 30.25 31.05 29.80 30.60 695,798 +0.35(+1.16%)
Dec 12, 2017 30.45 30.80 30.00 30.25 553,618 -0.10(-0.33%)
Dec 11, 2017 30.00 30.50 29.50 30.35 635,192 +0.45(+1.51%)
Dec 08, 2017 28.85 30.00 28.25 29.90 606,688 +0.00(+0.00%)
Dec 07, 2017 28.95 29.45 28.45 484,346 +0.00(+0.00%)
Dec 06, 2017 28.25 29.27 28.10 28.70 646,633 +0.70(+2.50%)
Dec 05, 2017 27.65 28.25 27.20 28.00 1,186,103 +0.40(+1.45%)
Dec 04, 2017 25.45 27.62 25.45 27.60 1,149,230 +2.05(+8.02%)
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.