Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.57 28.58 27.97 27.97 4,262,176 -0.56(-1.95%)
Feb 27, 2018 28.63 28.70 28.47 28.53 2,352,538 -0.29(-0.99%)
Feb 26, 2018 28.68 28.88 28.66 28.82 3,250,364 +0.15(+0.53%)
Feb 23, 2018 28.42 28.68 28.30 28.67 3,326,637 +0.27(+0.95%)
Feb 22, 2018 28.31 28.40 3,076,771 -0.12(-0.41%)
Feb 21, 2018 28.34 29.11 28.34 28.51 5,898,376 +0.16(+0.57%)
Feb 20, 2018 28.26 28.45 28.22 28.35 6,576,417 -0.24(-0.85%)
Feb 16, 2018 28.60 28.60 28.60 0 -0.08(-0.26%)
Feb 15, 2018 28.54 28.71 28.30 28.67 4,139,853 +0.45(+1.58%)
Feb 14, 2018 27.74 28.25 27.71 28.23 5,768,190 +0.31(+1.12%)
Feb 13, 2018 28.03 28.08 27.85 27.92 3,259,062 -0.02(-0.09%)
Feb 12, 2018 27.69 28.14 27.69 27.94 5,940,431 +0.39(+1.43%)
Feb 09, 2018 27.63 27.70 26.92 27.55 10,741,008 -0.40(-1.44%)
Feb 08, 2018 28.21 28.49 27.88 27.95 9,858,844 +0.16(+0.59%)
Feb 07, 2018 27.56 28.07 27.53 27.78 8,058,360 -0.33(-1.17%)
Feb 06, 2018 27.33 28.17 27.25 28.11 12,884,564 +0.18(+0.63%)
Feb 05, 2018 28.94 28.96 27.60 27.94 10,442,088 -1.49(-5.06%)
Feb 02, 2018 29.24 29.74 29.05 29.42 9,121,340 +0.62(+2.16%)
Feb 01, 2018 28.81 28.99 28.64 28.80 4,795,443 +0.07(+0.23%)
Jan 31, 2018 29.19 29.19 28.63 28.74 5,964,897 -0.57(-1.93%)
Jan 30, 2018 29.57 29.62 29.53 29.30 4,760,191 -0.39(-1.30%)
Jan 29, 2018 29.81 29.81 29.62 29.69 4,490,866 -0.34(-1.12%)
Jan 26, 2018 30.05 30.08 29.92 30.02 6,136,009 +0.39(+1.33%)
Jan 25, 2018 29.91 29.92 29.50 29.63 4,367,253 +0.24(+0.81%)
Jan 24, 2018 29.38 29.55 29.30 29.39 6,612,062 -0.17(-0.58%)
Jan 23, 2018 29.55 29.73 29.51 29.56 4,306,450 +0.11(+0.36%)
Jan 22, 2018 29.22 29.46 29.19 29.46 2,778,987 +0.41(+1.41%)
Jan 19, 2018 29.15 29.16 28.96 29.05 3,083,670 +0.30(+1.05%)
Jan 18, 2018 28.72 28.80 28.62 28.74 3,785,302 -0.01(-0.03%)
Jan 17, 2018 28.80 28.88 28.68 28.75 3,470,771 +0.07(+0.26%)
Jan 16, 2018 29.08 29.11 28.67 28.68 5,803,473 -0.54(-1.85%)
Jan 12, 2018 29.22 29.22 29.22 0 +0.20(+0.71%)
Jan 11, 2018 28.79 29.05 28.75 29.01 3,370,392 +0.11(+0.37%)
Jan 10, 2018 28.97 28.91 2,623,379 -0.16(-0.56%)
Jan 09, 2018 29.08 29.18 28.98 29.07 2,148,748 -0.12(-0.42%)
Jan 08, 2018 29.28 29.32 29.03 29.19 2,228,332 -0.20(-0.70%)
Jan 05, 2018 29.16 29.44 29.10 29.40 4,070,412 +0.30(+1.04%)
Jan 04, 2018 29.10 29.17 28.92 29.10 4,722,922 +0.04(+0.14%)
Jan 03, 2018 28.87 29.10 28.82 29.05 5,118,711 +0.06(+0.20%)
Jan 02, 2018 28.88 29.05 28.74 29.00 7,451,193 +0.56(+1.96%)
Dec 29, 2017 28.44 28.44 28.44 0 +0.48(+1.73%)
Dec 28, 2017 27.85 28.03 27.83 27.96 2,978,928 +0.32(+1.16%)
Dec 27, 2017 27.69 27.70 27.54 27.64 3,131,912 +0.06(+0.21%)
Dec 26, 2017 27.42 27.74 27.42 27.58 2,089,478 +0.03(+0.12%)
Dec 22, 2017 27.50 27.65 27.37 27.55 3,597,895 +0.14(+0.51%)
Dec 21, 2017 27.28 27.47 27.19 27.41 5,089,037 +0.35(+1.30%)
Dec 20, 2017 27.32 27.33 27.00 27.06 1,841,164 -0.11(-0.42%)
Dec 19, 2017 27.24 27.34 27.10 27.17 2,266,963 -0.16(-0.57%)
Dec 18, 2017 27.29 27.50 27.27 27.33 2,021,646 +0.17(+0.63%)
Dec 15, 2017 27.00 27.17 26.96 27.15 2,753,180 -0.13(-0.48%)
Dec 14, 2017 27.46 27.54 27.20 27.28 3,874,978 -0.23(-0.83%)
Dec 13, 2017 27.33 27.59 27.29 27.51 6,067,420 +0.12(+0.45%)
Dec 12, 2017 27.39 27.45 27.28 27.39 2,705,010 +0.25(+0.91%)
Dec 11, 2017 26.92 27.22 26.88 27.15 4,804,579 +0.31(+1.16%)
Dec 08, 2017 26.61 26.87 26.55 26.83 2,954,049 +0.43(+1.61%)
Dec 07, 2017 26.32 26.50 26.28 26.41 4,246,208 +0.11(+0.41%)
Dec 06, 2017 26.33 26.48 26.22 26.30 3,264,538 -0.09(-0.34%)
Dec 05, 2017 26.33 26.54 26.31 26.39 4,095,022 +0.02(+0.09%)
Dec 04, 2017 27.03 26.35 26.37 3,798,990 -0.56(-2.07%)
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.