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 29.48 29.98 29.48 29.65 8,271,222 +0.75(+2.58%)
Mar 27, 2018 29.29 29.30 28.80 28.90 8,990,330 +0.72(+2.56%)
Mar 26, 2018 28.34 28.39 27.74 28.18 3,900,381 +0.01(+0.03%)
Mar 23, 2018 28.54 28.63 28.13 28.17 10,450,243 +0.96(+3.51%)
Mar 22, 2018 27.48 27.52 27.20 27.22 3,872,158 -0.46(-1.66%)
Mar 21, 2018 27.75 27.84 27.56 27.68 2,633,062 +0.00(+0.00%)
Mar 20, 2018 27.73 27.81 27.60 27.68 2,585,494 -0.10(-0.35%)
Mar 19, 2018 28.07 28.09 27.61 27.78 2,843,082 -0.29(-1.05%)
Mar 16, 2018 27.93 28.13 27.92 28.07 2,216,263 +0.27(+0.98%)
Mar 15, 2018 27.84 28.13 27.74 27.80 2,188,818 -0.14(-0.51%)
Mar 14, 2018 28.12 28.16 27.78 27.94 2,711,941 -0.02(-0.05%)
Mar 13, 2018 28.13 28.27 27.88 27.96 2,685,849 -0.39(-1.38%)
Mar 12, 2018 28.29 28.41 28.20 28.35 2,804,886 +0.22(+0.78%)
Mar 09, 2018 28.20 28.23 28.04 28.13 3,169,197 -0.12(-0.43%)
Mar 08, 2018 28.26 28.44 28.14 28.25 4,818,905 +0.20(+0.70%)
Mar 07, 2018 28.08 27.81 28.05 3,485,164 +0.25(+0.89%)
Mar 06, 2018 27.91 27.99 27.69 27.81 3,242,839 +0.11(+0.41%)
Mar 05, 2018 27.39 27.77 27.36 27.69 3,189,200 +0.42(+1.55%)
Mar 02, 2018 27.12 27.29 27.08 27.27 2,409,368 +0.19(+0.69%)
Mar 01, 2018 27.44 27.51 26.94 27.08 3,722,649 -0.26(-0.94%)
Feb 28, 2018 27.76 27.82 27.34 27.34 3,271,602 -0.15(-0.55%)
Feb 27, 2018 27.80 27.81 27.49 27.49 2,424,597 -0.37(-1.32%)
Feb 26, 2018 27.71 27.87 27.71 27.86 3,283,495 +0.12(+0.43%)
Feb 23, 2018 27.64 27.78 27.56 27.74 3,694,637 +0.20(+0.74%)
Feb 22, 2018 27.48 27.53 3,902,267 +0.01(+0.02%)
Feb 21, 2018 27.64 27.87 27.52 27.53 4,673,750 -0.10(-0.35%)
Feb 20, 2018 27.91 27.97 27.57 27.62 5,510,346 -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 4,468,230 +0.36(+1.33%)
Feb 14, 2018 26.80 27.31 26.75 27.25 4,652,714 +0.27(+0.99%)
Feb 13, 2018 26.83 27.04 26.77 26.98 5,357,069 +0.14(+0.52%)
Feb 12, 2018 26.86 27.00 26.77 26.84 7,987,033 -0.16(-0.60%)
Feb 09, 2018 26.80 27.17 26.32 27.00 7,935,345 +0.24(+0.88%)
Feb 08, 2018 27.74 27.76 26.76 26.77 9,907,260 +0.10(+0.39%)
Feb 07, 2018 26.17 26.38 26.14 26.66 9,011,792 +0.03(+0.11%)
Feb 06, 2018 25.90 26.87 25.82 26.63 12,274,446 +0.18(+0.67%)
Feb 05, 2018 26.96 27.00 26.29 26.46 8,451,137 -1.00(-3.64%)
Feb 02, 2018 27.75 27.80 27.45 27.45 4,518,549 -0.36(-1.30%)
Feb 01, 2018 27.89 28.00 27.80 27.82 4,393,534 +0.06(+0.21%)
Jan 31, 2018 28.23 28.26 27.71 27.76 6,321,067 -0.44(-1.57%)
Jan 30, 2018 28.39 28.44 28.14 28.20 5,072,558 -0.27(-0.94%)
Jan 29, 2018 28.55 28.56 28.35 28.47 5,328,014 -0.42(-1.46%)
Jan 26, 2018 28.82 28.90 28.70 28.89 5,796,606 +0.50(+1.77%)
Jan 25, 2018 28.80 29.06 28.28 28.39 6,346,776 -0.21(-0.75%)
Jan 24, 2018 28.59 28.79 28.50 28.60 6,781,161 -0.03(-0.10%)
Jan 23, 2018 28.69 28.84 28.53 28.63 4,801,328 +0.10(+0.34%)
Jan 22, 2018 28.39 28.53 28.32 28.53 5,706,975 +0.27(+0.94%)
Jan 19, 2018 28.22 28.36 28.11 28.27 4,700,231 +0.02(+0.08%)
Jan 18, 2018 28.11 28.25 28.11 28.25 5,832,558 +0.01(+0.05%)
Jan 17, 2018 28.26 28.31 28.15 28.23 8,635,376 +0.17(+0.61%)
Jan 16, 2018 27.94 28.21 27.89 28.06 10,052,629 +0.31(+1.12%)
Jan 12, 2018 27.75 27.75 27.75 0 +0.49(+1.79%)
Jan 11, 2018 27.09 27.27 27.00 27.26 6,172,017 +0.33(+1.21%)
Jan 10, 2018 26.97 27.09 26.87 26.94 7,166,102 -0.41(-1.49%)
Jan 09, 2018 27.37 27.45 27.15 27.34 7,142,208 -0.33(-1.20%)
Jan 08, 2018 27.76 27.82 27.47 27.68 7,985,697 -0.08(-0.29%)
Jan 05, 2018 27.60 27.76 27.47 27.76 9,798,070 +0.48(+1.76%)
Jan 04, 2018 27.34 27.37 27.17 27.28 7,035,512 +0.05(+0.19%)
Jan 03, 2018 27.37 27.42 27.17 27.23 8,920,157 -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.