Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.68 28.71 27.93 27.95 13,147,004 -0.46(-1.62%)
Feb 27, 2018 28.80 28.84 28.41 28.41 9,929,599 -0.57(-1.96%)
Feb 26, 2018 29.04 29.07 28.81 28.98 6,916,870 +0.14(+0.47%)
Feb 23, 2018 28.47 28.86 28.40 28.84 9,345,349 +0.61(+2.17%)
Feb 22, 2018 28.23 9,519,973 +0.29(+1.06%)
Feb 21, 2018 28.46 28.57 27.92 27.94 9,609,776 -0.49(-1.72%)
Feb 20, 2018 28.73 28.83 28.37 28.42 10,326,652 -0.07(-0.25%)
Feb 16, 2018 28.50 28.50 28.50 0 -0.16(-0.55%)
Feb 15, 2018 28.84 28.39 28.65 7,299,510 +0.05(+0.18%)
Feb 14, 2018 27.90 28.65 27.83 28.60 10,047,942 +0.48(+1.71%)
Feb 13, 2018 28.12 6,110,352 -0.13(-0.45%)
Feb 12, 2018 28.07 28.33 28.01 28.25 10,195,311 +0.54(+1.94%)
Feb 09, 2018 27.82 27.99 26.85 27.71 16,135,033 -0.31(-1.11%)
Feb 08, 2018 28.72 28.82 28.02 28.02 12,162,086 -0.32(-1.12%)
Feb 07, 2018 28.72 28.89 28.28 28.34 12,122,422 -0.40(-1.41%)
Feb 06, 2018 28.02 28.94 27.97 28.75 15,345,132 +0.68(+2.44%)
Feb 05, 2018 28.89 28.96 25.61 28.06 23,234,304 -1.10(-3.78%)
Feb 02, 2018 30.18 30.19 29.11 29.16 13,491,916 -1.56(-5.07%)
Feb 01, 2018 30.33 30.74 30.27 30.72 9,185,998 +0.40(+1.33%)
Jan 31, 2018 30.41 30.45 30.13 30.32 6,302,876 -0.01(-0.05%)
Jan 30, 2018 30.74 30.74 30.33 30.33 11,549,189 -0.38(-1.25%)
Jan 29, 2018 30.87 30.93 30.66 30.72 6,879,343 -0.33(-1.05%)
Jan 26, 2018 31.16 31.28 30.99 31.04 5,532,948 +0.05(+0.16%)
Jan 25, 2018 31.57 31.61 30.97 30.99 8,778,334 -0.14(-0.46%)
Jan 24, 2018 31.16 31.32 30.95 31.13 13,808,026 +0.50(+1.62%)
Jan 23, 2018 30.68 30.77 30.52 30.64 9,007,959 -0.11(-0.35%)
Jan 22, 2018 30.40 30.74 30.40 30.74 14,481,493 +0.70(+2.34%)
Jan 19, 2018 30.11 30.14 29.90 30.04 7,753,815 -0.35(-1.17%)
Jan 18, 2018 30.33 30.54 30.27 30.40 7,063,075 +0.01(+0.05%)
Jan 17, 2018 30.26 30.52 30.05 30.38 6,119,902 +0.30(+0.99%)
Jan 16, 2018 30.38 30.42 30.05 30.09 12,162,478 -1.03(-3.30%)
Jan 12, 2018 31.11 31.11 31.11 0 +0.45(+1.48%)
Jan 11, 2018 30.46 30.86 30.41 30.66 10,834,204 +0.26(+0.86%)
Jan 10, 2018 30.49 30.55 30.40 30.40 3,870,458 +0.02(+0.07%)
Jan 09, 2018 30.40 30.47 30.24 30.38 4,870,238 -0.15(-0.49%)
Jan 08, 2018 30.46 30.55 30.37 30.52 4,454,241 -0.01(-0.05%)
Jan 05, 2018 30.50 30.57 30.34 30.54 5,428,602 +0.04(+0.14%)
Jan 04, 2018 30.47 30.59 30.40 30.50 8,628,261 +0.12(+0.40%)
Jan 03, 2018 30.06 30.39 30.03 30.38 6,708,630 +0.35(+1.16%)
Jan 02, 2018 29.80 30.06 29.69 30.03 5,929,498 +0.25(+0.83%)
Dec 29, 2017 29.78 29.78 29.78 0 +0.11(+0.38%)
Dec 28, 2017 29.62 29.72 29.56 29.67 4,010,373 +0.11(+0.36%)
Dec 27, 2017 29.57 29.64 29.54 29.56 4,182,930 +0.02(+0.07%)
Dec 26, 2017 29.30 29.60 29.28 29.54 3,942,982 +0.28(+0.97%)
Dec 22, 2017 29.44 29.50 29.21 29.26 5,772,612 -0.28(-0.94%)
Dec 21, 2017 29.13 29.59 29.12 29.53 6,387,154 +0.52(+1.78%)
Dec 20, 2017 28.97 29.06 28.89 29.02 4,204,395 +0.22(+0.76%)
Dec 19, 2017 28.85 28.96 28.78 28.80 4,182,848 -0.14(-0.49%)
Dec 18, 2017 28.71 29.11 28.65 28.94 12,466,815 +0.40(+1.39%)
Dec 15, 2017 28.70 28.71 28.51 28.54 4,462,913 -0.25(-0.86%)
Dec 14, 2017 28.78 28.94 28.77 28.79 4,066,780 -0.01(-0.05%)
Dec 13, 2017 28.82 28.89 28.69 28.80 5,292,520 -0.01(-0.02%)
Dec 12, 2017 28.66 28.93 28.62 28.81 9,530,757 +0.52(+1.83%)
Dec 11, 2017 28.19 28.37 28.19 28.29 3,585,187 +0.21(+0.73%)
Dec 08, 2017 27.92 28.10 27.87 28.09 4,954,451 +0.23(+0.84%)
Dec 07, 2017 27.88 28.04 27.79 27.85 5,760,477 -0.19(-0.68%)
Dec 06, 2017 28.05 28.21 28.02 28.04 4,670,642 -0.11(-0.38%)
Dec 05, 2017 28.15 28.21 28.06 28.15 5,685,834 -0.13(-0.45%)
Dec 04, 2017 28.22 28.53 28.08 28.28 9,120,965 -0.03(-0.10%)
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.