Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.21 27.39 26.68 26.68 36,138,092 -0.36(-1.33%)
Feb 27, 2018 27.24 27.36 26.99 27.04 30,402,554 -0.21(-0.78%)
Feb 26, 2018 26.66 27.34 26.66 27.25 32,805,766 +0.61(+2.29%)
Feb 23, 2018 26.40 26.67 26.32 26.64 23,167,360 +0.38(+1.46%)
Feb 22, 2018 26.16 26.26 29,742,108 -0.01(-0.06%)
Feb 21, 2018 26.43 26.88 26.25 26.27 32,680,018 -0.18(-0.69%)
Feb 20, 2018 26.46 26.81 26.36 26.46 35,030,492 -0.18(-0.69%)
Feb 16, 2018 26.64 26.64 26.64 0 +0.40(+1.54%)
Feb 15, 2018 26.25 25.86 26.24 29,049,202 +0.38(+1.48%)
Feb 14, 2018 25.49 25.96 25.39 25.85 31,632,040 +0.18(+0.72%)
Feb 13, 2018 25.40 25.74 25.28 25.67 26,847,386 +0.21(+0.81%)
Feb 12, 2018 25.31 25.62 25.00 25.46 50,031,012 +0.37(+1.46%)
Feb 09, 2018 25.12 25.30 24.39 25.10 64,377,480 +0.39(+1.58%)
Feb 08, 2018 25.71 25.84 24.69 24.71 59,134,900 -0.99(-3.86%)
Feb 07, 2018 25.81 26.19 25.69 25.70 39,952,676 -0.22(-0.85%)
Feb 06, 2018 25.10 26.06 24.98 25.92 72,359,648 +0.13(+0.51%)
Feb 05, 2018 26.80 26.96 24.98 25.79 53,564,924 -1.11(-4.12%)
Feb 02, 2018 26.89 27.37 26.82 26.90 33,044,952 -0.16(-0.60%)
Feb 01, 2018 26.90 27.47 26.90 27.06 38,350,688 +0.08(+0.31%)
Jan 31, 2018 27.62 27.67 26.82 26.98 46,707,488 -0.55(-2.01%)
Jan 30, 2018 27.83 28.09 27.20 27.53 63,133,444 -0.89(-3.13%)
Jan 29, 2018 28.40 28.72 28.24 28.42 47,905,408 +0.01(+0.03%)
Jan 26, 2018 27.17 28.47 27.17 28.41 67,013,912 +1.30(+4.78%)
Jan 25, 2018 26.93 27.19 26.87 27.11 24,725,600 +0.22(+0.81%)
Jan 24, 2018 26.94 27.00 26.75 26.90 24,330,672 +0.08(+0.30%)
Jan 23, 2018 26.82 27.01 26.61 26.82 24,132,706 -0.08(-0.30%)
Jan 22, 2018 26.87 27.00 26.80 26.90 27,848,004 -0.01(-0.03%)
Jan 19, 2018 27.09 27.15 26.58 26.90 40,558,600 -0.04(-0.14%)
Jan 18, 2018 27.07 27.07 26.74 26.94 25,984,576 -0.14(-0.51%)
Jan 17, 2018 26.82 27.22 26.78 27.08 32,999,194 +0.42(+1.58%)
Jan 16, 2018 26.63 26.93 26.56 26.66 39,780,184 +0.04(+0.16%)
Jan 12, 2018 26.61 26.61 26.61 0 -0.01(-0.05%)
Jan 11, 2018 26.68 26.73 26.52 26.63 19,671,474 +0.07(+0.25%)
Jan 10, 2018 26.47 26.66 26.44 26.56 24,432,124 +0.04(+0.16%)
Jan 09, 2018 26.54 26.68 26.48 26.52 21,980,168 -0.03(-0.11%)
Jan 08, 2018 26.74 26.80 26.46 26.55 26,007,616 -0.30(-1.11%)
Jan 05, 2018 26.82 26.86 26.66 26.84 17,153,626 +0.05(+0.19%)
Jan 04, 2018 26.74 26.89 26.66 26.79 16,995,572 +0.06(+0.22%)
Jan 03, 2018 26.55 26.78 26.39 26.74 18,476,464 +0.20(+0.74%)
Jan 02, 2018 26.50 26.58 26.39 26.54 22,223,656 +0.16(+0.61%)
Dec 29, 2017 26.38 26.38 26.38 0 -0.11(-0.41%)
Dec 28, 2017 26.48 26.60 26.40 26.49 9,039,065 +0.03(+0.11%)
Dec 27, 2017 26.44 26.55 26.39 26.46 11,422,811 +0.09(+0.33%)
Dec 26, 2017 26.28 26.42 26.18 26.37 14,952,344 +0.05(+0.19%)
Dec 22, 2017 26.42 26.50 26.25 26.32 11,807,379 -0.07(-0.28%)
Dec 21, 2017 26.61 26.66 26.36 26.39 20,242,666 -0.16(-0.60%)
Dec 20, 2017 26.94 27.05 26.53 26.55 20,729,362 -0.35(-1.30%)
Dec 19, 2017 27.09 27.11 26.86 26.90 19,247,306 -0.14(-0.51%)
Dec 18, 2017 27.11 27.20 26.99 27.04 23,014,330 -0.05(-0.19%)
Dec 15, 2017 26.79 27.11 26.74 27.09 51,874,536 +0.54(+2.03%)
Dec 14, 2017 26.75 26.87 26.47 26.55 20,302,358 -0.13(-0.49%)
Dec 13, 2017 26.63 26.80 26.56 26.68 21,674,780 +0.00(+0.00%)
Dec 12, 2017 26.64 26.82 26.40 30,821,812 +0.00(+0.00%)
Dec 11, 2017 26.25 26.41 25.99 26.37 19,039,088 +0.34(+1.32%)
Dec 08, 2017 25.72 26.05 25.72 26.03 20,460,282 +0.17(+0.68%)
Dec 07, 2017 25.90 25.96 25.60 25.85 21,705,196 -0.04(-0.17%)
Dec 06, 2017 25.91 26.13 25.86 25.90 23,442,806 +0.00(+0.00%)
Dec 05, 2017 26.16 26.35 25.86 30,647,712 +0.00(+0.00%)
Dec 04, 2017 26.67 26.25 26.26 19,342,232 -0.21(-0.80%)
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.