Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.94 27.97 27.39 27.55 35,672,688 -0.29(-1.05%)
Apr 27, 2018 27.67 27.92 27.61 27.84 18,189,892 +0.11(+0.41%)
Apr 26, 2018 27.69 27.91 27.65 27.73 25,731,138 +0.13(+0.46%)
Apr 25, 2018 27.78 27.87 27.47 27.60 34,966,276 -0.29(-1.03%)
Apr 24, 2018 27.77 28.04 27.66 27.88 34,180,692 +0.20(+0.71%)
Apr 23, 2018 27.59 27.76 27.54 27.69 32,005,126 +0.13(+0.46%)
Apr 20, 2018 27.46 27.68 27.44 27.56 28,210,622 +0.08(+0.27%)
Apr 19, 2018 27.38 27.61 27.29 27.49 20,978,356 +0.03(+0.11%)
Apr 18, 2018 27.37 27.53 27.30 27.46 18,476,398 +0.12(+0.44%)
Apr 17, 2018 27.65 27.67 27.29 27.33 22,288,282 -0.15(-0.55%)
Apr 16, 2018 27.46 27.64 27.38 27.49 20,090,412 +0.16(+0.58%)
Apr 13, 2018 27.39 27.46 27.18 27.33 22,413,082 +0.00(+0.00%)
Apr 12, 2018 27.11 27.46 27.06 27.33 30,032,364 +0.40(+1.48%)
Apr 11, 2018 26.88 27.14 26.78 26.93 17,502,170 -0.12(-0.45%)
Apr 10, 2018 27.09 27.16 26.88 27.05 26,427,664 +0.37(+1.38%)
Apr 09, 2018 26.56 27.03 26.50 26.68 25,796,326 +0.22(+0.82%)
Apr 06, 2018 26.76 26.99 26.25 26.46 28,104,992 -0.42(-1.57%)
Apr 05, 2018 26.84 27.09 26.74 26.88 32,422,200 -0.30(-1.11%)
Apr 04, 2018 26.57 27.26 26.51 27.18 27,752,896 +0.34(+1.26%)
Apr 03, 2018 26.42 26.89 26.27 26.85 26,919,262 +0.47(+1.80%)
Apr 02, 2018 26.65 26.89 26.15 26.37 35,714,464 -0.33(-1.24%)
Mar 29, 2018 26.70 26.70 26.70 0 +0.14(+0.54%)
Mar 28, 2018 26.47 26.94 26.42 26.56 33,226,528 +0.22(+0.83%)
Mar 27, 2018 26.47 26.76 26.17 26.34 36,360,132 -0.02(-0.09%)
Mar 26, 2018 26.28 26.45 25.82 26.36 31,431,788 +0.41(+1.59%)
Mar 23, 2018 26.70 26.71 25.91 25.95 37,054,840 -0.84(-3.12%)
Mar 22, 2018 27.11 27.19 26.69 26.79 27,859,684 -0.50(-1.85%)
Mar 21, 2018 27.46 27.64 27.24 27.29 24,048,622 -0.05(-0.17%)
Mar 20, 2018 27.36 27.50 27.17 27.33 25,592,542 +0.00(+0.00%)
Mar 19, 2018 27.69 27.69 27.15 27.33 25,224,346 -0.34(-1.22%)
Mar 16, 2018 27.57 27.87 27.55 27.67 43,031,372 +0.15(+0.55%)
Mar 15, 2018 27.35 27.70 27.35 27.52 25,860,538 +0.17(+0.63%)
Mar 14, 2018 27.72 27.83 27.22 27.35 29,479,758 -0.30(-1.09%)
Mar 13, 2018 27.69 27.81 27.41 27.65 37,275,548 +0.11(+0.38%)
Mar 12, 2018 27.78 27.84 27.46 27.55 33,505,692 -0.12(-0.44%)
Mar 09, 2018 27.55 27.78 27.49 27.67 24,337,836 +0.20(+0.74%)
Mar 08, 2018 27.08 27.46 27.03 27.46 26,983,888 +0.43(+1.59%)
Mar 07, 2018 27.15 27.03 28,874,460 +0.04(+0.14%)
Mar 06, 2018 27.27 27.27 26.90 27.00 22,695,238 -0.18(-0.66%)
Mar 05, 2018 26.95 27.30 26.91 27.18 28,143,218 +0.13(+0.47%)
Mar 02, 2018 26.75 27.14 26.64 27.05 28,083,804 +0.24(+0.90%)
Mar 01, 2018 27.18 27.29 26.48 26.81 38,147,116 -0.51(-1.87%)
Feb 28, 2018 27.86 28.05 27.32 27.32 35,287,484 -0.37(-1.33%)
Feb 27, 2018 27.89 28.02 27.64 27.69 29,686,948 -0.22(-0.78%)
Feb 26, 2018 27.30 28.00 27.30 27.91 32,033,592 +0.62(+2.29%)
Feb 23, 2018 27.03 27.31 26.96 27.28 22,622,054 +0.39(+1.45%)
Feb 22, 2018 26.79 26.89 29,042,046 -0.02(-0.06%)
Feb 21, 2018 27.06 27.53 26.88 26.91 31,910,804 -0.19(-0.69%)
Feb 20, 2018 27.10 27.46 27.00 27.09 34,205,952 -0.19(-0.69%)
Feb 16, 2018 27.28 27.28 27.28 0 +0.41(+1.54%)
Feb 15, 2018 26.88 26.48 26.87 28,365,450 +0.39(+1.48%)
Feb 14, 2018 26.11 26.59 26.00 26.48 30,887,494 +0.19(+0.72%)
Feb 13, 2018 26.01 26.36 25.89 26.29 26,215,458 +0.21(+0.81%)
Feb 12, 2018 25.92 26.24 25.60 26.08 48,853,396 +0.38(+1.46%)
Feb 09, 2018 25.72 25.91 24.98 25.70 62,862,180 +0.40(+1.58%)
Feb 08, 2018 26.33 26.46 25.28 25.30 57,742,996 -1.02(-3.86%)
Feb 07, 2018 26.43 26.82 26.31 26.32 39,012,280 -0.23(-0.85%)
Feb 06, 2018 25.70 26.69 25.58 26.54 70,656,472 +0.14(+0.51%)
Feb 05, 2018 27.45 27.61 25.58 26.41 52,304,128 -1.14(-4.12%)
Feb 02, 2018 27.54 28.03 27.47 27.55 32,267,148 -0.17(-0.60%)
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.