Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.16 29.16 29.16 0 +0.68(+2.37%)
Mar 28, 2018 28.63 28.80 28.47 28.48 6,996,462 -0.27(-0.93%)
Mar 27, 2018 29.14 29.18 28.63 28.75 6,612,009 -0.32(-1.11%)
Mar 26, 2018 29.00 29.09 28.67 29.07 9,443,222 +0.93(+3.32%)
Mar 23, 2018 28.23 28.50 28.11 28.13 7,460,778 +0.06(+0.23%)
Mar 22, 2018 28.47 28.48 27.99 28.07 8,666,387 -0.79(-2.74%)
Mar 21, 2018 28.08 28.98 28.05 28.86 10,342,865 +0.78(+2.79%)
Mar 20, 2018 27.80 28.18 27.78 28.08 8,350,431 +0.21(+0.75%)
Mar 19, 2018 28.21 28.22 27.73 27.87 5,897,154 -0.52(-1.85%)
Mar 16, 2018 28.13 28.49 28.10 28.39 6,391,307 +0.32(+1.15%)
Mar 15, 2018 27.99 28.15 27.87 28.07 5,529,042 +0.12(+0.41%)
Mar 14, 2018 28.36 28.40 27.91 27.95 8,763,532 -0.49(-1.72%)
Mar 13, 2018 28.82 28.91 28.38 28.44 4,891,476 -0.22(-0.75%)
Mar 12, 2018 28.54 28.68 28.47 28.66 5,153,087 +0.14(+0.48%)
Mar 09, 2018 28.59 28.63 28.46 28.52 4,624,424 +0.14(+0.51%)
Mar 08, 2018 28.35 28.43 28.21 28.38 4,410,825 +0.11(+0.38%)
Mar 07, 2018 28.08 28.27 8,767,301 -0.17(-0.61%)
Mar 06, 2018 28.42 28.62 28.31 28.44 6,364,211 +0.28(+1.00%)
Mar 05, 2018 27.67 28.23 27.64 28.16 5,471,495 +0.33(+1.19%)
Mar 02, 2018 27.75 27.85 27.56 27.83 7,802,341 -0.17(-0.62%)
Mar 01, 2018 27.91 28.21 27.74 28.00 6,143,074 +0.06(+0.21%)
Feb 28, 2018 28.68 28.71 27.93 27.95 13,148,089 -0.46(-1.62%)
Feb 27, 2018 28.80 28.84 28.41 28.41 9,930,418 -0.57(-1.96%)
Feb 26, 2018 29.04 29.07 28.81 28.98 6,917,440 +0.14(+0.47%)
Feb 23, 2018 28.47 28.86 28.40 28.84 9,346,120 +0.61(+2.17%)
Feb 22, 2018 28.23 9,520,758 +0.29(+1.06%)
Feb 21, 2018 28.46 28.57 27.91 27.93 9,610,568 -0.49(-1.72%)
Feb 20, 2018 28.73 28.82 28.36 28.42 10,327,504 -0.07(-0.25%)
Feb 16, 2018 28.49 28.49 28.49 0 -0.16(-0.55%)
Feb 15, 2018 28.84 28.39 28.65 7,300,112 +0.05(+0.18%)
Feb 14, 2018 27.90 28.64 27.83 28.60 10,048,771 +0.48(+1.71%)
Feb 13, 2018 28.12 6,110,856 -0.13(-0.45%)
Feb 12, 2018 28.06 28.33 28.01 28.25 10,196,152 +0.54(+1.94%)
Feb 09, 2018 27.82 27.99 26.85 27.71 16,136,364 -0.31(-1.11%)
Feb 08, 2018 28.72 28.82 28.01 28.02 12,163,090 -0.32(-1.13%)
Feb 07, 2018 28.72 28.89 28.28 28.34 12,123,422 -0.40(-1.40%)
Feb 06, 2018 28.01 28.93 27.96 28.74 15,346,399 +0.68(+2.44%)
Feb 05, 2018 28.89 28.96 25.61 28.06 23,236,222 -1.10(-3.78%)
Feb 02, 2018 30.18 30.19 29.11 29.16 13,493,029 -1.56(-5.07%)
Feb 01, 2018 30.32 30.73 30.27 30.72 9,186,756 +0.40(+1.33%)
Jan 31, 2018 30.41 30.45 30.13 30.32 6,303,396 -0.01(-0.05%)
Jan 30, 2018 30.74 30.74 30.32 30.33 11,550,143 -0.38(-1.25%)
Jan 29, 2018 30.87 30.92 30.66 30.71 6,879,911 -0.33(-1.05%)
Jan 26, 2018 31.16 31.28 30.99 31.04 5,533,404 +0.05(+0.16%)
Jan 25, 2018 31.57 31.61 30.97 30.99 8,779,059 -0.14(-0.46%)
Jan 24, 2018 31.16 31.32 30.95 31.13 13,809,166 +0.50(+1.62%)
Jan 23, 2018 30.68 30.77 30.51 30.64 9,008,703 -0.11(-0.35%)
Jan 22, 2018 30.40 30.74 30.39 30.74 14,482,688 +0.70(+2.34%)
Jan 19, 2018 30.10 30.14 29.90 30.04 7,754,455 -0.35(-1.17%)
Jan 18, 2018 30.32 30.54 30.27 30.39 7,063,658 +0.01(+0.05%)
Jan 17, 2018 30.26 30.52 30.05 30.38 6,120,408 +0.30(+0.99%)
Jan 16, 2018 30.38 30.41 30.05 30.08 12,163,482 -1.03(-3.30%)
Jan 12, 2018 31.11 31.11 31.11 0 +0.45(+1.48%)
Jan 11, 2018 30.46 30.85 30.41 30.66 10,835,098 +0.26(+0.86%)
Jan 10, 2018 30.49 30.55 30.39 30.39 3,870,778 +0.02(+0.07%)
Jan 09, 2018 30.39 30.47 30.23 30.37 4,870,640 -0.15(-0.49%)
Jan 08, 2018 30.46 30.55 30.37 30.52 4,454,608 -0.01(-0.05%)
Jan 05, 2018 30.50 30.57 30.34 30.54 5,429,050 +0.04(+0.14%)
Jan 04, 2018 30.47 30.59 30.39 30.49 8,628,974 +0.12(+0.40%)
Jan 03, 2018 30.06 30.39 30.03 30.37 6,709,184 +0.35(+1.16%)
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.