Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.70 25.70 25.70 0 +0.28(+1.10%)
Mar 28, 2018 25.15 25.52 24.97 25.42 1,095,228 -0.21(-0.82%)
Mar 27, 2018 25.48 26.02 25.23 25.63 2,383,236 +0.23(+0.91%)
Mar 26, 2018 25.32 25.48 24.91 25.40 1,394,704 +0.50(+2.01%)
Mar 23, 2018 25.48 25.56 24.85 24.90 1,983,249 -0.60(-2.35%)
Mar 22, 2018 25.75 25.85 25.45 25.50 1,327,978 -0.30(-1.16%)
Mar 21, 2018 25.68 25.90 25.61 25.80 1,729,745 +0.08(+0.31%)
Mar 20, 2018 25.88 26.06 25.67 25.72 1,860,790 -0.05(-0.19%)
Mar 19, 2018 26.08 26.15 25.58 25.77 1,898,359 -0.67(-2.53%)
Mar 16, 2018 26.46 26.51 26.21 26.44 2,489,404 -0.59(-2.18%)
Mar 15, 2018 27.39 27.43 26.90 27.03 1,063,648 -0.21(-0.77%)
Mar 14, 2018 27.48 27.59 27.13 27.24 1,204,277 -0.11(-0.40%)
Mar 13, 2018 27.38 27.43 27.21 27.35 1,461,699 +0.17(+0.63%)
Mar 12, 2018 27.13 27.40 27.13 27.18 1,735,673 +0.40(+1.49%)
Mar 09, 2018 26.55 26.89 26.55 26.78 1,442,729 -0.02(-0.07%)
Mar 08, 2018 26.80 26.80 26.50 26.80 1,261,607 -0.09(-0.33%)
Mar 07, 2018 27.06 26.77 26.89 1,083,578 -0.21(-0.77%)
Mar 06, 2018 26.78 27.24 26.78 27.10 1,551,291 -0.18(-0.66%)
Mar 05, 2018 26.99 27.33 26.85 27.28 1,909,507 -0.69(-2.47%)
Mar 02, 2018 27.75 28.00 27.59 27.97 1,244,269 -0.01(-0.04%)
Mar 01, 2018 28.23 28.53 27.92 27.98 1,211,274 -0.04(-0.14%)
Feb 28, 2018 28.35 28.36 27.99 28.02 679,719 -0.36(-1.27%)
Feb 27, 2018 28.90 28.90 28.37 28.38 1,102,897 -0.60(-2.07%)
Feb 26, 2018 28.47 29.11 28.36 28.98 2,002,668 +0.95(+3.39%)
Feb 23, 2018 27.84 28.17 27.68 28.03 1,205,127 +0.33(+1.19%)
Feb 22, 2018 27.70 1,797,478 -0.27(-0.97%)
Feb 21, 2018 28.20 28.32 27.96 27.97 1,533,007 -0.65(-2.27%)
Feb 20, 2018 28.51 28.76 28.31 28.62 1,121,394 -0.19(-0.66%)
Feb 16, 2018 28.81 28.81 28.81 0 -0.43(-1.47%)
Feb 15, 2018 29.39 29.39 29.02 29.24 709,394 -0.04(-0.14%)
Feb 14, 2018 28.62 29.38 28.62 29.28 1,033,174 +0.65(+2.27%)
Feb 13, 2018 28.62 28.79 28.51 28.63 601,509 -0.04(-0.14%)
Feb 12, 2018 28.61 28.88 28.20 28.67 1,187,914 +0.25(+0.88%)
Feb 09, 2018 28.36 28.59 27.58 28.42 1,892,845 +0.12(+0.42%)
Feb 08, 2018 29.10 29.12 28.28 28.30 1,879,226 -0.81(-2.78%)
Feb 07, 2018 29.30 29.41 29.07 29.11 1,514,598 -0.15(-0.51%)
Feb 06, 2018 28.29 29.39 28.19 29.26 2,280,371 +0.89(+3.14%)
Feb 05, 2018 30.20 30.48 28.12 28.37 2,140,966 -1.38(-4.64%)
Feb 02, 2018 29.84 30.13 29.70 29.75 1,871,537 -1.12(-3.63%)
Feb 01, 2018 30.89 30.89 30.55 30.87 1,107,529 -0.09(-0.29%)
Jan 31, 2018 31.11 31.36 30.80 30.96 1,481,423 -0.10(-0.32%)
Jan 30, 2018 30.88 31.01 30.75 31.06 1,265,468 -0.15(-0.48%)
Jan 29, 2018 31.30 31.46 31.12 31.21 1,073,636 -0.16(-0.51%)
Jan 26, 2018 31.19 31.37 31.18 31.37 1,178,913 +0.33(+1.06%)
Jan 25, 2018 31.75 31.78 30.92 31.04 2,678,851 -0.52(-1.65%)
Jan 24, 2018 31.78 31.88 31.43 31.56 2,239,018 -0.78(-2.41%)
Jan 23, 2018 32.89 32.89 32.29 32.34 2,051,942 -0.54(-1.64%)
Jan 22, 2018 33.24 32.73 32.88 1,505,179 -0.22(-0.66%)
Jan 19, 2018 32.85 33.21 32.85 33.10 1,158,274 +0.49(+1.50%)
Jan 18, 2018 32.81 32.81 32.47 32.61 2,182,126 -0.45(-1.36%)
Jan 17, 2018 33.11 33.24 33.03 33.06 957,006 -0.05(-0.15%)
Jan 16, 2018 32.99 33.28 32.90 33.11 2,211,596 -1.21(-3.53%)
Jan 12, 2018 34.32 34.32 34.32 0 +0.03(+0.09%)
Jan 11, 2018 33.91 34.34 33.88 34.29 1,175,551 +0.54(+1.60%)
Jan 10, 2018 33.74 33.75 862,857 -0.49(-1.43%)
Jan 09, 2018 34.05 34.35 34.00 34.24 1,329,393 +0.19(+0.56%)
Jan 08, 2018 33.96 34.09 33.79 34.05 1,985,433 +0.18(+0.53%)
Jan 05, 2018 33.86 33.97 33.69 33.87 1,380,342 +0.18(+0.53%)
Jan 04, 2018 33.75 33.81 33.57 33.69 1,154,555 -0.24(-0.71%)
Jan 03, 2018 33.93 33.97 33.81 33.93 2,236,922 -0.39(-1.14%)
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.