Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 24.82 25.02 24.39 24.39 5,266,848 -0.35(-1.41%)
Feb 27, 2018 25.14 25.34 24.71 24.74 2,755,258 -0.39(-1.55%)
Feb 26, 2018 25.22 25.29 25.00 25.13 2,522,601 +0.00(+0.00%)
Feb 23, 2018 24.59 25.14 24.53 25.13 3,678,909 +0.59(+2.40%)
Feb 22, 2018 24.43 24.54 2,522,155 -0.12(-0.49%)
Feb 21, 2018 24.91 25.41 24.65 24.66 2,659,575 -0.20(-0.80%)
Feb 20, 2018 25.10 25.47 24.75 24.86 3,331,675 -0.50(-1.97%)
Feb 16, 2018 25.36 25.36 25.36 0 +0.14(+0.56%)
Feb 15, 2018 25.74 25.74 25.14 25.22 4,491,693 -0.26(-1.02%)
Feb 14, 2018 24.55 25.70 24.55 25.48 4,540,985 +0.70(+2.82%)
Feb 13, 2018 24.61 24.87 24.46 24.78 5,422,667 -0.06(-0.24%)
Feb 12, 2018 24.81 25.18 24.53 24.84 4,938,440 +0.18(+0.73%)
Feb 09, 2018 24.65 24.90 23.32 24.66 8,213,509 +0.21(+0.86%)
Feb 08, 2018 25.13 25.19 24.29 24.45 7,448,977 -0.65(-2.59%)
Feb 07, 2018 25.10 25.46 24.87 25.10 5,547,587 -0.18(-0.71%)
Feb 06, 2018 26.40 25.00 25.28 9,973,701 -1.23(-4.63%)
Feb 05, 2018 27.40 27.71 25.84 26.51 10,881,940 -2.60(-8.94%)
Feb 02, 2018 29.76 29.76 28.83 29.11 7,621,840 -1.00(-3.32%)
Feb 01, 2018 29.75 30.39 29.72 30.11 2,808,421 +0.05(+0.17%)
Jan 31, 2018 30.00 30.51 29.77 30.06 3,403,246 +0.14(+0.47%)
Jan 30, 2018 30.02 30.16 29.83 29.92 4,430,750 -0.34(-1.12%)
Jan 29, 2018 30.83 30.91 30.16 30.26 2,462,584 -0.58(-1.88%)
Jan 26, 2018 30.56 30.86 30.33 30.84 2,288,049 +0.37(+1.21%)
Jan 25, 2018 30.65 30.77 30.15 30.47 1,980,633 -0.01(-0.03%)
Jan 24, 2018 30.34 30.67 30.25 30.48 2,536,414 +0.18(+0.59%)
Jan 23, 2018 30.43 30.43 30.11 30.30 2,262,464 -0.13(-0.43%)
Jan 22, 2018 30.22 30.43 30.04 30.43 3,580,897 +0.21(+0.69%)
Jan 19, 2018 30.30 30.45 29.82 30.22 4,542,170 -0.13(-0.43%)
Jan 18, 2018 30.23 30.58 29.96 30.35 3,307,378 -0.19(-0.62%)
Jan 17, 2018 30.41 30.69 30.32 30.54 3,225,073 +0.13(+0.43%)
Jan 16, 2018 30.92 31.17 30.09 30.41 4,977,510 -0.43(-1.39%)
Jan 12, 2018 30.84 30.84 30.84 0 +0.44(+1.45%)
Jan 11, 2018 29.91 30.44 29.86 30.40 3,113,340 +0.61(+2.05%)
Jan 10, 2018 29.57 29.93 29.43 29.79 2,073,434 -0.02(-0.07%)
Jan 09, 2018 29.80 29.99 29.45 29.81 2,391,958 +0.05(+0.17%)
Jan 08, 2018 29.68 29.84 29.42 29.76 4,185,823 +0.15(+0.51%)
Jan 05, 2018 29.25 29.63 29.10 29.61 3,700,696 +0.29(+0.99%)
Jan 04, 2018 28.20 29.45 28.01 29.32 6,598,709 +1.34(+4.79%)
Jan 03, 2018 27.61 28.00 27.00 27.98 5,596,957 +0.22(+0.79%)
Jan 02, 2018 27.31 27.77 27.30 27.76 2,996,117 +0.51(+1.87%)
Dec 29, 2017 27.25 27.25 27.25 0 -0.37(-1.34%)
Dec 28, 2017 27.30 27.65 27.20 27.62 2,424,178 +0.28(+1.02%)
Dec 27, 2017 27.07 27.36 26.96 27.34 1,873,540 +0.27(+1.00%)
Dec 26, 2017 26.80 27.24 26.71 27.07 1,988,022 +0.24(+0.89%)
Dec 22, 2017 26.70 26.95 26.42 26.83 2,748,156 +0.03(+0.11%)
Dec 21, 2017 26.29 26.82 26.08 26.80 3,259,260 +0.67(+2.56%)
Dec 20, 2017 25.75 26.23 25.70 26.13 3,205,598 +0.50(+1.95%)
Dec 19, 2017 25.67 25.67 25.15 25.63 2,578,024 +0.02(+0.08%)
Dec 18, 2017 25.47 25.72 25.46 25.61 2,872,815 +0.31(+1.23%)
Dec 15, 2017 25.17 25.40 25.08 25.30 6,665,258 +0.31(+1.24%)
Dec 14, 2017 25.22 25.34 24.85 24.99 3,069,203 -0.19(-0.75%)
Dec 13, 2017 24.65 25.52 24.61 25.18 3,904,744 +0.53(+2.15%)
Dec 12, 2017 24.65 24.67 24.35 24.65 2,120,711 +0.00(+0.00%)
Dec 11, 2017 24.45 24.56 24.14 2,364,493 +0.00(+0.00%)
Dec 08, 2017 24.70 24.72 24.34 24.47 1,600,896 -0.12(-0.49%)
Dec 07, 2017 24.51 24.73 23.97 24.59 2,143,296 +0.46(+1.91%)
Dec 06, 2017 24.11 24.36 24.01 24.13 5,072,646 -0.10(-0.41%)
Dec 05, 2017 24.73 24.73 24.13 24.23 2,379,112 -0.50(-2.02%)
Dec 04, 2017 24.87 24.99 24.70 24.73 4,075,098 +0.23(+0.94%)
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.