Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 27.55 28.14 27.55 27.71 37,448,000 +0.10(+0.35%)
Jan 31, 2018 28.27 28.32 27.46 27.61 45,629,744 -0.57(-2.01%)
Jan 30, 2018 28.49 28.75 27.84 28.18 61,676,680 -0.91(-3.13%)
Jan 29, 2018 29.07 29.39 28.90 29.09 46,800,024 +0.01(+0.03%)
Jan 26, 2018 27.81 29.14 27.81 29.08 65,467,612 +1.33(+4.78%)
Jan 25, 2018 27.56 27.84 27.51 27.75 24,155,074 +0.22(+0.81%)
Jan 24, 2018 27.58 27.64 27.38 27.53 23,769,258 +0.08(+0.30%)
Jan 23, 2018 27.45 27.64 27.24 27.45 23,575,860 -0.08(-0.30%)
Jan 22, 2018 27.50 27.64 27.43 27.53 27,205,428 -0.01(-0.03%)
Jan 19, 2018 27.73 27.79 27.21 27.54 39,622,736 -0.04(-0.14%)
Jan 18, 2018 27.71 27.71 27.37 27.58 25,384,998 -0.14(-0.51%)
Jan 17, 2018 27.45 27.86 27.41 27.72 32,237,760 +0.43(+1.58%)
Jan 16, 2018 27.26 27.57 27.19 27.29 38,862,280 +0.04(+0.16%)
Jan 12, 2018 27.24 27.24 27.24 0 -0.01(-0.05%)
Jan 11, 2018 27.32 27.36 27.15 27.26 19,217,568 +0.07(+0.25%)
Jan 10, 2018 27.09 27.29 27.07 27.19 23,868,368 +0.04(+0.16%)
Jan 09, 2018 27.17 27.31 27.11 27.14 21,472,990 -0.03(-0.11%)
Jan 08, 2018 27.37 27.43 27.08 27.17 25,407,506 -0.31(-1.11%)
Jan 05, 2018 27.45 27.49 27.29 27.48 16,757,818 +0.05(+0.19%)
Jan 04, 2018 27.37 27.52 27.29 27.43 16,603,410 +0.06(+0.22%)
Jan 03, 2018 27.17 27.41 27.01 27.37 18,050,132 +0.20(+0.74%)
Jan 02, 2018 27.12 27.20 27.02 27.17 21,710,860 +0.16(+0.61%)
Dec 29, 2017 27.00 27.00 27.00 0 -0.11(-0.41%)
Dec 28, 2017 27.11 27.23 27.02 27.11 8,830,494 +0.03(+0.11%)
Dec 27, 2017 27.07 27.18 27.02 27.08 11,159,237 +0.09(+0.33%)
Dec 26, 2017 26.91 27.04 26.80 26.99 14,607,328 +0.05(+0.19%)
Dec 22, 2017 27.04 27.12 26.88 26.94 11,534,932 -0.07(-0.28%)
Dec 21, 2017 27.24 27.29 26.98 27.02 19,775,580 -0.16(-0.60%)
Dec 20, 2017 27.58 27.69 27.15 27.18 20,251,044 -0.36(-1.30%)
Dec 19, 2017 27.73 27.75 27.49 27.54 18,803,188 -0.14(-0.51%)
Dec 18, 2017 27.75 27.84 27.63 27.68 22,483,290 -0.05(-0.19%)
Dec 15, 2017 27.42 27.75 27.37 27.73 50,677,564 +0.55(+2.03%)
Dec 14, 2017 27.38 27.50 27.09 27.18 19,833,894 -0.13(-0.49%)
Dec 13, 2017 27.26 27.43 27.19 27.32 21,174,650 +0.00(+0.00%)
Dec 12, 2017 27.27 27.45 27.02 30,110,618 +0.00(+0.00%)
Dec 11, 2017 26.87 27.03 26.61 26.99 18,599,772 +0.35(+1.32%)
Dec 08, 2017 26.33 26.67 26.33 26.64 19,988,174 +0.18(+0.68%)
Dec 07, 2017 26.51 26.57 26.20 26.47 21,204,362 -0.04(-0.17%)
Dec 06, 2017 26.52 26.75 26.47 26.51 22,901,878 +0.00(+0.00%)
Dec 05, 2017 26.78 26.98 26.47 29,940,536 +0.00(+0.00%)
Dec 04, 2017 27.30 26.88 26.88 18,895,922 -0.22(-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.