Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.08 27.08 27.08 0 +0.51(+1.92%)
Mar 28, 2018 27.49 27.65 26.34 26.57 536,881 -1.01(-3.66%)
Mar 27, 2018 29.23 29.23 27.35 27.58 561,086 -1.51(-5.19%)
Mar 26, 2018 28.42 29.13 27.50 29.09 702,650 +1.31(+4.72%)
Mar 23, 2018 29.23 29.64 27.78 27.78 733,698 -1.27(-4.37%)
Mar 22, 2018 29.75 30.11 28.97 29.05 524,670 -1.10(-3.65%)
Mar 21, 2018 29.33 30.43 29.33 30.15 535,923 +0.75(+2.55%)
Mar 20, 2018 29.15 29.53 28.78 29.40 492,158 +0.19(+0.65%)
Mar 19, 2018 29.34 29.34 28.39 29.21 437,334 -0.30(-1.02%)
Mar 16, 2018 29.69 29.78 29.40 29.51 1,015,679 -0.03(-0.10%)
Mar 15, 2018 29.49 29.71 29.18 29.54 507,007 +0.24(+0.82%)
Mar 14, 2018 29.39 29.61 28.86 29.30 587,237 +0.17(+0.58%)
Mar 13, 2018 29.57 29.93 29.03 29.13 417,497 -0.29(-0.99%)
Mar 12, 2018 29.21 29.63 29.00 29.42 893,392 +0.47(+1.62%)
Mar 09, 2018 28.57 29.05 28.51 28.95 669,122 +0.73(+2.59%)
Mar 08, 2018 28.28 28.54 27.79 28.22 751,912 +0.02(+0.07%)
Mar 07, 2018 27.74 28.25 27.71 28.20 909,293 +0.17(+0.61%)
Mar 06, 2018 27.48 28.20 27.47 28.03 986,967 +0.65(+2.37%)
Mar 05, 2018 27.14 27.79 26.80 27.38 735,402 +0.14(+0.51%)
Mar 02, 2018 26.20 27.35 25.40 27.24 453,007 +0.72(+2.71%)
Mar 01, 2018 26.74 27.02 26.09 26.52 760,073 -0.19(-0.71%)
Feb 28, 2018 27.25 27.43 26.71 26.71 462,714 -0.29(-1.07%)
Feb 27, 2018 27.45 27.78 27.00 27.00 462,317 -0.55(-2.00%)
Feb 26, 2018 27.35 27.61 26.98 27.55 384,266 +0.47(+1.74%)
Feb 23, 2018 26.46 27.13 26.41 27.08 508,951 +0.73(+2.77%)
Feb 22, 2018 26.64 26.64 25.76 26.35 471,373 -0.16(-0.60%)
Feb 21, 2018 26.61 26.96 26.40 26.51 751,324 -0.12(-0.45%)
Feb 20, 2018 26.02 27.06 26.02 26.63 771,279 +0.52(+1.99%)
Feb 16, 2018 26.11 26.11 26.11 0 -0.48(-1.81%)
Feb 15, 2018 26.05 26.66 25.67 26.59 909,609 +0.86(+3.34%)
Feb 14, 2018 24.27 25.86 24.27 25.73 802,553 +1.11(+4.51%)
Feb 13, 2018 24.75 24.62 1,261,942 +0.22(+0.90%)
Feb 12, 2018 24.09 24.53 23.35 24.40 1,299,767 +0.59(+2.48%)
Feb 09, 2018 23.72 24.14 22.87 23.81 1,127,191 +0.51(+2.19%)
Feb 08, 2018 24.49 24.49 23.38 23.30 1,587,856 -1.20(-4.90%)
Feb 07, 2018 24.96 25.39 24.46 24.50 1,245,102 -0.75(-2.97%)
Feb 06, 2018 24.26 25.81 24.00 25.25 1,896,500 -0.25(-1.00%)
Feb 05, 2018 26.39 26.90 25.19 25.50 1,327,908 -1.43(-5.31%)
Feb 02, 2018 29.36 29.41 23.85 26.93 4,967,291 -1.64(-5.72%)
Feb 01, 2018 27.62 28.61 27.62 28.57 1,604,933 +0.67(+2.40%)
Jan 31, 2018 28.73 29.08 27.79 27.90 800,614 -0.46(-1.62%)
Jan 30, 2018 28.40 28.50 27.59 28.36 747,960 -0.57(-1.97%)
Jan 29, 2018 29.18 29.18 28.74 28.93 691,899 -0.34(-1.16%)
Jan 26, 2018 29.20 29.27 28.80 29.27 605,356 +0.42(+1.46%)
Jan 25, 2018 29.50 29.70 28.69 28.85 1,284,763 -0.07(-0.24%)
Jan 24, 2018 29.41 29.48 28.44 28.92 1,239,821 -0.61(-2.07%)
Jan 23, 2018 29.25 29.55 28.99 29.53 1,079,057 +0.29(+0.99%)
Jan 22, 2018 28.90 29.26 28.38 29.24 1,148,496 +0.42(+1.46%)
Jan 19, 2018 27.60 28.83 27.60 28.82 1,130,674 +1.31(+4.76%)
Jan 18, 2018 27.01 27.53 26.95 27.51 610,795 +0.41(+1.51%)
Jan 17, 2018 26.60 27.13 26.43 27.10 666,131 +0.97(+3.71%)
Jan 16, 2018 26.27 26.64 25.87 26.13 937,007 +0.11(+0.42%)
Jan 12, 2018 26.02 26.02 26.02 0 +0.36(+1.40%)
Jan 11, 2018 25.22 25.83 24.97 25.66 603,770 +0.43(+1.70%)
Jan 10, 2018 25.23 691,111 -0.40(-1.56%)
Jan 09, 2018 26.10 26.33 25.32 25.63 973,274 -0.45(-1.73%)
Jan 08, 2018 26.01 26.38 25.63 26.08 765,997 -0.04(-0.15%)
Jan 05, 2018 25.55 26.29 25.41 26.12 954,277 +0.74(+2.92%)
Jan 04, 2018 25.00 25.47 24.73 25.38 733,856 +0.57(+2.30%)
Jan 03, 2018 24.77 24.99 24.51 24.81 546,132 +0.19(+0.77%)
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.