Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.15 27.15 27.15 0 +0.19(+0.71%)
Mar 28, 2018 26.99 27.22 26.68 26.95 705,074 +0.04(+0.14%)
Mar 27, 2018 27.30 27.38 26.68 26.91 974,120 -0.31(-1.13%)
Mar 26, 2018 26.99 27.30 26.68 27.22 662,168 +0.65(+2.46%)
Mar 23, 2018 27.49 27.68 26.53 26.57 712,968 -0.89(-3.23%)
Mar 22, 2018 27.99 28.26 27.45 27.45 614,122 -0.85(-2.99%)
Mar 21, 2018 28.42 28.65 28.13 28.30 474,967 -0.15(-0.54%)
Mar 20, 2018 28.80 28.92 28.45 28.45 387,493 -0.35(-1.20%)
Mar 19, 2018 28.96 28.96 28.30 28.80 456,953 -0.15(-0.53%)
Mar 16, 2018 28.65 29.30 28.61 28.96 2,924,621 +0.31(+1.08%)
Mar 15, 2018 28.53 28.69 28.28 28.65 639,934 +0.19(+0.68%)
Mar 14, 2018 28.84 28.84 28.26 28.45 826,178 -0.19(-0.67%)
Mar 13, 2018 28.99 28.99 28.53 28.65 726,536 -0.15(-0.53%)
Mar 12, 2018 28.80 28.88 28.26 28.80 663,586 +0.15(+0.54%)
Mar 09, 2018 28.84 28.92 28.61 28.65 958,027 +0.12(+0.41%)
Mar 08, 2018 28.96 28.96 28.22 28.53 539,756 -0.28(-0.96%)
Mar 07, 2018 29.08 28.81 952,390 +0.31(+1.07%)
Mar 06, 2018 28.47 28.73 28.01 28.50 697,908 +0.08(+0.27%)
Mar 05, 2018 27.51 28.66 27.32 28.43 804,663 +0.72(+2.62%)
Mar 02, 2018 26.98 27.85 26.86 27.70 713,709 +0.61(+2.25%)
Mar 01, 2018 27.05 27.51 26.86 27.09 875,648 +0.00(+0.00%)
Feb 28, 2018 28.05 28.08 27.05 27.09 736,968 -0.76(-2.74%)
Feb 27, 2018 28.66 28.96 27.82 27.85 710,709 -0.84(-2.93%)
Feb 26, 2018 28.69 28.69 28.20 28.69 453,755 +0.04(+0.13%)
Feb 23, 2018 28.43 28.66 27.62 28.66 836,826 +0.42(+1.49%)
Feb 22, 2018 29.04 29.10 28.08 28.24 1,401,832 -0.61(-2.12%)
Feb 21, 2018 28.24 29.42 28.21 28.85 1,610,440 +0.57(+2.02%)
Feb 20, 2018 28.20 28.64 28.20 28.27 1,327,179 +0.00(+0.00%)
Feb 16, 2018 28.27 28.27 28.27 0 +0.42(+1.51%)
Feb 15, 2018 27.89 27.97 27.66 27.85 674,972 +0.19(+0.69%)
Feb 14, 2018 26.90 27.80 26.86 27.66 841,404 +0.61(+2.26%)
Feb 13, 2018 26.71 27.13 26.56 27.05 1,082,548 +0.23(+0.85%)
Feb 12, 2018 26.40 26.98 26.02 26.82 1,284,875 +0.53(+2.03%)
Feb 09, 2018 25.99 26.54 25.68 26.29 1,338,097 +0.61(+2.38%)
Feb 08, 2018 26.63 26.63 25.68 25.68 915,240 -0.88(-3.30%)
Feb 07, 2018 26.29 26.82 25.96 26.56 685,999 +0.11(+0.43%)
Feb 06, 2018 25.83 26.63 25.64 26.44 1,369,913 -0.31(-1.14%)
Feb 05, 2018 27.36 27.85 26.40 26.75 923,196 -0.95(-3.44%)
Feb 02, 2018 28.20 28.39 27.66 27.70 892,914 -0.50(-1.76%)
Feb 01, 2018 27.85 28.24 27.57 28.20 910,137 +0.11(+0.41%)
Jan 31, 2018 28.08 28.16 27.70 28.08 4,365,887 +0.00(+0.00%)
Jan 30, 2018 27.51 28.27 27.51 28.08 1,048,812 +0.57(+2.08%)
Jan 29, 2018 27.24 27.78 27.13 27.51 1,103,449 +0.11(+0.42%)
Jan 26, 2018 27.70 27.70 27.09 27.40 660,599 -0.23(-0.83%)
Jan 25, 2018 27.51 27.84 27.21 27.63 1,188,874 +0.15(+0.56%)
Jan 24, 2018 28.16 28.16 27.17 27.47 983,447 -0.53(-1.91%)
Jan 23, 2018 27.93 28.16 27.47 28.01 669,532 -0.08(-0.27%)
Jan 22, 2018 28.05 28.12 27.66 28.08 591,114 +0.00(+0.00%)
Jan 19, 2018 27.55 28.08 27.55 28.08 636,427 +0.42(+1.52%)
Jan 18, 2018 28.12 27.63 27.66 591,718 -0.38(-1.36%)
Jan 17, 2018 28.01 28.12 27.47 28.05 678,143 +0.19(+0.68%)
Jan 16, 2018 28.35 28.39 27.66 27.85 718,621 -0.31(-1.08%)
Jan 12, 2018 28.16 28.16 28.16 0 +0.04(+0.14%)
Jan 11, 2018 27.40 28.16 27.36 28.12 746,850 +0.80(+2.93%)
Jan 10, 2018 27.85 27.32 760,446 +0.57(+2.14%)
Jan 09, 2018 26.79 27.28 26.73 26.75 684,915 +0.00(+0.00%)
Jan 08, 2018 26.56 26.82 26.35 26.75 644,311 +0.19(+0.72%)
Jan 05, 2018 26.67 26.69 26.40 26.56 608,276 +0.04(+0.14%)
Jan 04, 2018 26.86 27.02 26.52 26.52 589,086 -0.08(-0.29%)
Jan 03, 2018 26.63 26.71 26.37 26.60 719,911 +0.00(+0.00%)
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.