Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.74 29.74 29.74 0 +0.67(+2.30%)
Mar 28, 2018 27.90 29.39 27.83 29.07 11,020,012 +1.21(+4.34%)
Mar 27, 2018 27.90 28.60 27.62 27.86 7,035,720 -0.04(-0.14%)
Mar 26, 2018 27.62 28.04 27.24 27.90 9,049,522 +0.69(+2.54%)
Mar 23, 2018 28.37 28.42 27.18 27.21 9,078,785 -1.06(-3.75%)
Mar 22, 2018 28.49 28.87 28.03 28.27 5,624,335 -0.41(-1.43%)
Mar 21, 2018 28.92 29.23 28.65 28.68 4,888,009 -0.25(-0.86%)
Mar 20, 2018 29.34 29.48 28.66 28.93 8,096,665 -0.37(-1.26%)
Mar 19, 2018 28.94 29.59 28.50 29.30 9,640,762 +0.40(+1.38%)
Mar 16, 2018 28.72 29.39 28.56 28.90 11,000,930 +0.10(+0.35%)
Mar 15, 2018 29.43 29.61 28.55 28.80 6,460,360 -0.43(-1.47%)
Mar 14, 2018 29.43 29.50 28.95 29.23 10,560,350 -0.59(-1.98%)
Mar 13, 2018 28.92 30.29 28.84 29.82 12,574,427 +1.06(+3.69%)
Mar 12, 2018 28.88 29.12 28.64 28.76 6,937,505 -0.12(-0.42%)
Mar 09, 2018 29.31 29.39 28.38 28.88 9,608,142 -0.04(-0.14%)
Mar 08, 2018 30.01 30.05 28.83 28.92 9,193,039 -1.00(-3.34%)
Mar 07, 2018 30.44 29.77 29.92 8,843,496 -0.44(-1.45%)
Mar 06, 2018 30.45 30.66 29.74 30.36 9,000,874 +0.01(+0.03%)
Mar 05, 2018 30.22 30.65 29.78 30.35 11,863,576 -0.06(-0.20%)
Mar 02, 2018 28.84 30.69 28.80 30.41 16,218,509 +1.16(+3.97%)
Mar 01, 2018 29.42 29.59 28.10 29.25 15,811,443 -0.16(-0.54%)
Feb 28, 2018 28.89 29.89 28.86 29.41 20,872,060 +1.01(+3.56%)
Feb 27, 2018 29.77 31.04 27.93 28.40 49,126,224 +0.95(+3.46%)
Feb 26, 2018 27.04 27.47 26.50 27.45 14,179,968 +0.71(+2.66%)
Feb 23, 2018 26.31 27.09 25.93 26.74 11,097,135 +0.57(+2.18%)
Feb 22, 2018 26.17 7,453,206 +0.58(+2.27%)
Feb 21, 2018 25.71 26.09 25.53 25.59 8,048,513 -0.06(-0.23%)
Feb 20, 2018 26.03 26.28 25.55 25.65 7,687,294 -0.61(-2.32%)
Feb 16, 2018 26.26 26.26 26.26 0 -0.20(-0.76%)
Feb 15, 2018 25.82 26.48 25.77 26.46 8,701,917 +0.82(+3.20%)
Feb 14, 2018 24.73 25.82 24.61 25.64 7,412,278 +0.76(+3.05%)
Feb 13, 2018 24.14 24.99 24.06 24.88 7,120,013 +0.69(+2.85%)
Feb 12, 2018 24.42 24.50 23.86 24.19 7,716,546 +0.04(+0.17%)
Feb 09, 2018 24.21 24.59 23.10 24.15 11,298,860 +0.15(+0.62%)
Feb 08, 2018 24.78 25.03 24.00 24.00 8,865,009 -0.76(-3.07%)
Feb 07, 2018 24.10 24.92 24.05 24.76 8,929,664 +0.60(+2.48%)
Feb 06, 2018 23.00 24.40 22.47 24.16 13,716,748 +0.39(+1.64%)
Feb 05, 2018 24.55 24.72 23.60 23.77 13,530,151 -1.12(-4.50%)
Feb 02, 2018 25.38 25.54 24.71 24.89 10,778,585 -0.73(-2.85%)
Feb 01, 2018 25.75 26.14 25.48 25.62 6,132,575 -0.33(-1.27%)
Jan 31, 2018 26.33 26.50 25.78 25.95 6,470,820 -0.30(-1.14%)
Jan 30, 2018 27.19 27.25 26.13 26.25 7,986,049 -1.06(-3.88%)
Jan 29, 2018 27.22 27.64 27.03 27.31 4,603,924 -0.09(-0.33%)
Jan 26, 2018 26.61 27.41 26.51 27.40 7,240,050 +0.76(+2.85%)
Jan 25, 2018 27.31 27.31 26.72 26.64 8,191,262 -0.61(-2.24%)
Jan 24, 2018 27.30 27.63 26.85 27.25 9,892,427 -0.11(-0.40%)
Jan 23, 2018 27.36 27.49 26.87 27.36 6,833,183 +0.11(+0.40%)
Jan 22, 2018 27.04 27.30 26.74 27.25 7,032,429 +0.24(+0.89%)
Jan 19, 2018 26.74 27.01 26.38 27.01 5,626,646 +0.41(+1.54%)
Jan 18, 2018 26.29 26.90 26.25 26.60 6,767,352 +0.36(+1.37%)
Jan 17, 2018 25.82 26.47 25.65 26.24 8,057,317 +0.32(+1.23%)
Jan 16, 2018 27.06 27.19 25.83 25.92 11,970,196 -0.97(-3.61%)
Jan 12, 2018 26.89 26.89 26.89 0 +0.59(+2.24%)
Jan 11, 2018 25.47 26.35 25.36 26.30 8,852,582 +0.70(+2.73%)
Jan 10, 2018 24.41 25.82 24.41 25.60 13,313,434 +0.91(+3.69%)
Jan 09, 2018 24.61 24.94 24.39 24.69 10,373,058 +0.25(+1.02%)
Jan 08, 2018 24.60 25.08 23.68 24.44 21,248,428 -0.04(-0.16%)
Jan 05, 2018 24.54 24.74 24.10 24.48 15,655,546 -0.01(-0.04%)
Jan 04, 2018 25.76 25.84 23.44 24.49 36,750,672 -0.84(-3.32%)
Jan 03, 2018 26.33 26.64 25.25 25.33 18,638,918 -0.98(-3.72%)
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.