Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.86 28.05 27.32 27.32 35,291,136 -0.37(-1.33%)
Feb 27, 2018 27.89 28.01 27.64 27.69 29,690,022 -0.22(-0.78%)
Feb 26, 2018 27.30 27.99 27.30 27.90 32,036,910 +0.62(+2.29%)
Feb 23, 2018 27.03 27.31 26.96 27.28 22,624,396 +0.39(+1.45%)
Feb 22, 2018 26.79 26.89 29,045,054 -0.01(-0.06%)
Feb 21, 2018 27.06 27.53 26.88 26.90 31,914,108 -0.19(-0.69%)
Feb 20, 2018 27.10 27.45 26.99 27.09 34,209,496 -0.19(-0.69%)
Feb 16, 2018 27.28 27.28 27.28 0 +0.41(+1.54%)
Feb 15, 2018 26.88 26.48 26.87 28,368,388 +0.39(+1.48%)
Feb 14, 2018 26.11 26.59 26.00 26.47 30,890,692 +0.19(+0.72%)
Feb 13, 2018 26.01 26.35 25.89 26.29 26,218,174 +0.21(+0.81%)
Feb 12, 2018 25.92 26.23 25.60 26.08 48,858,456 +0.38(+1.46%)
Feb 09, 2018 25.72 25.90 24.98 25.70 62,868,692 +0.40(+1.58%)
Feb 08, 2018 26.33 26.46 25.28 25.30 57,748,976 -1.02(-3.86%)
Feb 07, 2018 26.43 26.82 26.31 26.32 39,016,320 -0.23(-0.85%)
Feb 06, 2018 25.70 26.69 25.58 26.54 70,663,784 +0.14(+0.51%)
Feb 05, 2018 27.44 27.61 25.58 26.41 52,309,544 -1.14(-4.12%)
Feb 02, 2018 27.54 28.02 27.47 27.54 32,270,490 -0.17(-0.60%)
Feb 01, 2018 27.54 28.13 27.54 27.71 37,451,880 +0.10(+0.35%)
Jan 31, 2018 28.27 28.32 27.45 27.61 45,634,464 -0.57(-2.01%)
Jan 30, 2018 28.48 28.75 27.84 28.18 61,683,064 -0.91(-3.13%)
Jan 29, 2018 29.07 29.39 28.90 29.09 46,804,864 +0.01(+0.03%)
Jan 26, 2018 27.80 29.14 27.80 29.08 65,474,384 +1.33(+4.78%)
Jan 25, 2018 27.56 27.83 27.51 27.75 24,157,574 +0.22(+0.81%)
Jan 24, 2018 27.57 27.63 27.38 27.53 23,771,718 +0.08(+0.30%)
Jan 23, 2018 27.45 27.64 27.24 27.45 23,578,298 -0.08(-0.30%)
Jan 22, 2018 27.50 27.63 27.43 27.53 27,208,244 -0.01(-0.03%)
Jan 19, 2018 27.72 27.79 27.21 27.54 39,626,836 -0.04(-0.14%)
Jan 18, 2018 27.71 27.71 27.36 27.57 25,387,624 -0.14(-0.51%)
Jan 17, 2018 27.45 27.86 27.41 27.71 32,241,096 +0.43(+1.58%)
Jan 16, 2018 27.26 27.57 27.19 27.28 38,866,304 +0.04(+0.16%)
Jan 12, 2018 27.24 27.24 27.24 0 -0.01(-0.05%)
Jan 11, 2018 27.31 27.36 27.15 27.25 19,219,556 +0.07(+0.25%)
Jan 10, 2018 27.09 27.29 27.07 27.19 23,870,838 +0.04(+0.16%)
Jan 09, 2018 27.16 27.31 27.10 27.14 21,475,210 -0.03(-0.11%)
Jan 08, 2018 27.37 27.43 27.08 27.17 25,410,136 -0.31(-1.11%)
Jan 05, 2018 27.45 27.49 27.29 27.48 16,759,552 +0.05(+0.19%)
Jan 04, 2018 27.36 27.52 27.28 27.42 16,605,128 +0.06(+0.22%)
Jan 03, 2018 27.17 27.41 27.01 27.36 18,052,000 +0.20(+0.74%)
Jan 02, 2018 27.12 27.20 27.01 27.16 21,713,106 +0.16(+0.61%)
Dec 29, 2017 27.00 27.00 27.00 0 -0.11(-0.41%)
Dec 28, 2017 27.10 27.23 27.02 27.11 8,831,408 +0.03(+0.11%)
Dec 27, 2017 27.07 27.18 27.01 27.08 11,160,392 +0.09(+0.33%)
Dec 26, 2017 26.90 27.04 26.80 26.99 14,608,840 +0.05(+0.19%)
Dec 22, 2017 27.04 27.12 26.87 26.94 11,536,125 -0.07(-0.28%)
Dec 21, 2017 27.24 27.28 26.98 27.01 19,777,626 -0.16(-0.60%)
Dec 20, 2017 27.57 27.68 27.15 27.18 20,253,140 -0.36(-1.30%)
Dec 19, 2017 27.73 27.75 27.49 27.54 18,805,132 -0.14(-0.51%)
Dec 18, 2017 27.74 27.84 27.63 27.68 22,485,616 -0.05(-0.19%)
Dec 15, 2017 27.42 27.75 27.36 27.73 50,682,808 +0.55(+2.03%)
Dec 14, 2017 27.38 27.50 27.09 27.18 19,835,946 -0.13(-0.49%)
Dec 13, 2017 27.26 27.43 27.19 27.31 21,176,840 +0.00(+0.00%)
Dec 12, 2017 27.27 27.45 27.02 30,113,734 +0.00(+0.00%)
Dec 11, 2017 26.86 27.03 26.60 26.99 18,601,698 +0.35(+1.31%)
Dec 08, 2017 26.33 26.66 26.33 26.64 19,990,242 +0.18(+0.68%)
Dec 07, 2017 26.51 26.57 26.20 26.46 21,206,556 -0.04(-0.17%)
Dec 06, 2017 26.52 26.75 26.47 26.51 22,904,248 +0.00(+0.00%)
Dec 05, 2017 26.78 26.97 26.47 29,943,634 +0.00(+0.00%)
Dec 04, 2017 27.30 26.87 26.88 18,897,876 -0.22(-0.80%)
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.