Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.42 29.42 29.42 0 -0.23(-0.79%)
Mar 28, 2018 29.49 29.99 29.48 29.66 8,269,845 +0.75(+2.58%)
Mar 27, 2018 29.29 29.31 28.80 28.91 8,988,833 +0.72(+2.57%)
Mar 26, 2018 28.34 28.39 27.75 28.19 3,899,732 +0.01(+0.03%)
Mar 23, 2018 28.54 28.64 28.14 28.18 10,448,503 +0.96(+3.51%)
Mar 22, 2018 27.49 27.52 27.21 27.22 3,871,513 -0.46(-1.66%)
Mar 21, 2018 27.75 27.84 27.56 27.68 2,632,624 +0.00(+0.00%)
Mar 20, 2018 27.73 27.82 27.61 27.68 2,585,064 -0.10(-0.35%)
Mar 19, 2018 28.07 28.10 27.61 27.78 2,842,609 -0.29(-1.05%)
Mar 16, 2018 27.94 28.14 27.92 28.07 2,215,894 +0.27(+0.98%)
Mar 15, 2018 27.85 28.13 27.74 27.80 2,188,454 -0.14(-0.51%)
Mar 14, 2018 28.13 28.16 27.79 27.95 2,711,489 -0.02(-0.05%)
Mar 13, 2018 28.13 28.28 27.89 27.96 2,685,402 -0.39(-1.38%)
Mar 12, 2018 28.29 28.41 28.21 28.35 2,804,419 +0.22(+0.78%)
Mar 09, 2018 28.21 28.23 28.04 28.13 3,168,669 -0.12(-0.43%)
Mar 08, 2018 28.26 28.44 28.14 28.25 4,818,103 +0.20(+0.70%)
Mar 07, 2018 28.08 27.81 28.06 3,484,584 +0.25(+0.89%)
Mar 06, 2018 27.92 27.99 27.70 27.81 3,242,299 +0.11(+0.41%)
Mar 05, 2018 27.40 27.77 27.37 27.70 3,188,669 +0.42(+1.55%)
Mar 02, 2018 27.12 27.29 27.08 27.28 2,408,967 +0.19(+0.69%)
Mar 01, 2018 27.45 27.51 26.94 27.09 3,722,030 -0.26(-0.94%)
Feb 28, 2018 27.77 27.82 27.34 27.34 3,271,058 -0.15(-0.55%)
Feb 27, 2018 27.80 27.82 27.49 27.49 2,424,193 -0.37(-1.32%)
Feb 26, 2018 27.71 27.87 27.71 27.86 3,282,948 +0.12(+0.43%)
Feb 23, 2018 27.64 27.79 27.57 27.74 3,694,022 +0.20(+0.74%)
Feb 22, 2018 27.49 27.54 3,901,618 +0.01(+0.02%)
Feb 21, 2018 27.64 27.87 27.53 27.53 4,672,972 -0.10(-0.35%)
Feb 20, 2018 27.91 27.98 27.57 27.63 5,509,428 -0.27(-0.98%)
Feb 16, 2018 27.90 27.90 27.90 0 +0.29(+1.05%)
Feb 15, 2018 27.54 27.67 27.41 27.61 4,467,485 +0.36(+1.33%)
Feb 14, 2018 26.80 27.32 26.75 27.25 4,651,939 +0.27(+0.99%)
Feb 13, 2018 26.83 27.04 26.78 26.99 5,356,177 +0.14(+0.52%)
Feb 12, 2018 26.86 27.00 26.78 26.84 7,985,703 -0.16(-0.60%)
Feb 09, 2018 26.81 27.17 26.33 27.01 7,934,023 +0.24(+0.88%)
Feb 08, 2018 27.74 27.76 26.76 26.77 9,905,610 +0.10(+0.39%)
Feb 07, 2018 26.17 26.39 26.14 26.67 9,010,291 +0.03(+0.11%)
Feb 06, 2018 25.90 26.87 25.82 26.64 12,272,402 +0.18(+0.67%)
Feb 05, 2018 26.96 27.01 26.29 26.46 8,449,730 -1.00(-3.64%)
Feb 02, 2018 27.76 27.81 27.45 27.46 4,517,796 -0.36(-1.30%)
Feb 01, 2018 27.90 28.01 27.80 27.82 4,392,802 +0.06(+0.21%)
Jan 31, 2018 28.24 28.27 27.71 27.76 6,320,014 -0.44(-1.57%)
Jan 30, 2018 28.39 28.45 28.15 28.21 5,071,713 -0.27(-0.94%)
Jan 29, 2018 28.55 28.56 28.35 28.47 5,327,127 -0.42(-1.46%)
Jan 26, 2018 28.82 28.90 28.70 28.89 5,795,641 +0.50(+1.77%)
Jan 25, 2018 28.81 29.07 28.28 28.39 6,345,719 -0.21(-0.75%)
Jan 24, 2018 28.59 28.80 28.50 28.61 6,780,032 -0.03(-0.10%)
Jan 23, 2018 28.70 28.85 28.53 28.64 4,800,528 +0.10(+0.34%)
Jan 22, 2018 28.40 28.54 28.32 28.54 5,706,025 +0.27(+0.94%)
Jan 19, 2018 28.23 28.36 28.11 28.27 4,699,448 +0.02(+0.08%)
Jan 18, 2018 28.11 28.26 28.11 28.25 5,831,587 +0.01(+0.05%)
Jan 17, 2018 28.27 28.32 28.15 28.24 8,633,938 +0.17(+0.61%)
Jan 16, 2018 27.95 28.21 27.90 28.07 10,050,955 +0.31(+1.12%)
Jan 12, 2018 27.76 27.76 27.76 0 +0.49(+1.79%)
Jan 11, 2018 27.10 27.27 27.01 27.27 6,170,989 +0.33(+1.21%)
Jan 10, 2018 26.97 27.10 26.88 26.94 7,164,908 -0.41(-1.49%)
Jan 09, 2018 27.37 27.46 27.16 27.35 7,141,018 -0.33(-1.20%)
Jan 08, 2018 27.76 27.82 27.47 27.68 7,984,367 -0.08(-0.29%)
Jan 05, 2018 27.61 27.76 27.47 27.76 9,796,438 +0.48(+1.76%)
Jan 04, 2018 27.34 27.37 27.18 27.28 7,034,341 +0.05(+0.19%)
Jan 03, 2018 27.37 27.42 27.17 27.23 8,918,672 -0.10(-0.38%)
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.