Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.89 27.01 25.93 25.95 2,370,578 -0.84(-3.14%)
Feb 27, 2018 27.61 28.18 26.78 26.79 2,104,381 -0.86(-3.11%)
Feb 26, 2018 28.16 28.16 27.21 27.65 2,194,935 -0.24(-0.87%)
Feb 23, 2018 28.19 28.41 27.54 27.89 2,027,703 -0.34(-1.19%)
Feb 22, 2018 28.14 28.23 1,143,619 -0.36(-1.28%)
Feb 21, 2018 28.92 29.66 28.56 28.60 1,365,982 -0.15(-0.52%)
Feb 20, 2018 29.41 29.68 28.64 28.75 2,149,040 -0.84(-2.84%)
Feb 16, 2018 29.59 29.59 29.59 0 +0.39(+1.35%)
Feb 15, 2018 29.49 29.49 28.71 29.19 1,561,144 -0.06(-0.19%)
Feb 14, 2018 28.23 29.43 28.18 29.25 2,486,722 +0.78(+2.73%)
Feb 13, 2018 28.18 28.58 28.07 28.47 2,023,048 +0.21(+0.73%)
Feb 12, 2018 27.70 28.54 27.56 28.27 3,208,055 +0.76(+2.75%)
Feb 09, 2018 27.53 27.80 26.71 27.51 3,845,507 +0.25(+0.93%)
Feb 08, 2018 28.73 28.73 27.25 27.26 2,952,124 -1.30(-4.55%)
Feb 07, 2018 28.95 29.46 28.54 28.56 4,544,067 -0.58(-2.01%)
Feb 06, 2018 27.26 29.41 27.05 29.14 4,639,139 +0.63(+2.20%)
Feb 05, 2018 28.41 29.00 27.82 28.52 2,962,147 -0.17(-0.59%)
Feb 02, 2018 29.31 29.52 28.39 28.69 3,413,278 -0.87(-2.94%)
Feb 01, 2018 29.17 30.10 29.01 29.55 3,669,964 +0.10(+0.35%)
Jan 31, 2018 30.84 31.00 29.34 29.45 3,365,830 -0.89(-2.93%)
Jan 30, 2018 29.90 30.15 29.55 30.34 4,159,394 -0.18(-0.58%)
Jan 29, 2018 30.84 30.96 30.11 30.52 3,328,821 -0.47(-1.51%)
Jan 26, 2018 31.91 31.98 30.89 30.98 3,283,619 -0.57(-1.81%)
Jan 25, 2018 32.32 32.33 30.69 31.55 3,501,981 -0.73(-2.26%)
Jan 24, 2018 32.68 32.95 31.87 32.28 2,540,902 -0.38(-1.17%)
Jan 23, 2018 32.76 32.94 32.19 32.67 1,719,955 -0.06(-0.17%)
Jan 22, 2018 32.66 32.91 32.37 32.72 2,306,239 +0.03(+0.09%)
Jan 19, 2018 32.86 32.93 32.36 32.69 2,189,552 -0.02(-0.06%)
Jan 18, 2018 33.39 33.49 32.53 32.71 2,835,436 -0.80(-2.40%)
Jan 17, 2018 33.02 33.60 32.81 33.52 3,180,393 +0.49(+1.47%)
Jan 16, 2018 34.83 34.88 33.01 33.03 3,665,597 -1.52(-4.41%)
Jan 12, 2018 34.55 34.55 34.55 0 -1.50(-4.15%)
Jan 11, 2018 33.73 36.25 33.50 36.05 14,174,917 +3.95(+12.31%)
Jan 10, 2018 31.78 32.31 31.48 32.10 4,539,041 +0.14(+0.44%)
Jan 09, 2018 31.79 32.28 31.55 31.96 3,217,823 +0.35(+1.09%)
Jan 08, 2018 31.32 31.66 30.97 31.61 2,040,012 +0.40(+1.29%)
Jan 05, 2018 31.23 31.26 30.47 31.21 2,402,503 +0.24(+0.78%)
Jan 04, 2018 31.79 31.87 30.34 30.97 2,552,867 -0.47(-1.49%)
Jan 03, 2018 30.20 31.56 30.11 31.43 2,290,471 +1.35(+4.47%)
Jan 02, 2018 29.43 29.80 29.30 30.09 2,248,759 +0.23(+0.78%)
Dec 29, 2017 29.85 29.85 29.85 0 -0.28(-0.93%)
Dec 28, 2017 29.82 30.23 29.82 30.13 1,395,260 +0.40(+1.35%)
Dec 27, 2017 29.69 30.09 29.69 29.73 1,104,374 +0.13(+0.44%)
Dec 26, 2017 29.53 29.83 29.49 29.60 1,370,841 +0.14(+0.48%)
Dec 22, 2017 29.75 29.85 29.39 29.46 999,724 -0.12(-0.41%)
Dec 21, 2017 29.13 29.60 28.84 29.58 1,491,222 +0.70(+2.43%)
Dec 20, 2017 28.86 28.93 28.48 28.88 1,105,289 +0.21(+0.72%)
Dec 19, 2017 29.06 29.31 28.58 28.68 2,262,458 -0.92(-3.09%)
Dec 18, 2017 29.30 29.85 29.10 29.59 2,611,778 +0.55(+1.90%)
Dec 15, 2017 28.88 29.14 28.76 29.04 3,943,541 +0.28(+0.97%)
Dec 14, 2017 28.77 29.14 28.53 28.76 3,218,154 +0.09(+0.33%)
Dec 13, 2017 28.87 29.09 28.60 28.67 1,793,314 -0.18(-0.62%)
Dec 12, 2017 28.89 29.36 28.77 28.84 1,558,371 -0.05(-0.16%)
Dec 11, 2017 29.26 29.41 28.76 28.89 1,354,228 -0.22(-0.77%)
Dec 08, 2017 28.80 29.24 28.53 29.12 1,416,199 +0.00(+0.00%)
Dec 07, 2017 28.05 28.79 28.04 1,277,912 +0.00(+0.00%)
Dec 06, 2017 27.98 28.58 27.94 28.12 1,865,449 -0.03(-0.10%)
Dec 05, 2017 28.01 28.55 27.73 28.14 2,569,596 -0.31(-1.08%)
Dec 04, 2017 29.19 29.29 28.44 28.45 2,673,409 -0.31(-1.07%)
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.