Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.28 27.32 26.74 26.90 36,532,584 -0.29(-1.05%)
Apr 27, 2018 27.02 27.26 26.96 27.18 18,628,362 +0.11(+0.41%)
Apr 26, 2018 27.04 27.26 27.00 27.07 26,351,390 +0.12(+0.46%)
Apr 25, 2018 27.12 27.21 26.82 26.95 35,809,144 -0.28(-1.03%)
Apr 24, 2018 27.12 27.38 27.01 27.23 35,004,620 +0.19(+0.71%)
Apr 23, 2018 26.94 27.10 26.89 27.04 32,776,614 +0.12(+0.46%)
Apr 20, 2018 26.82 27.03 26.79 26.91 28,890,642 +0.07(+0.27%)
Apr 19, 2018 26.74 26.96 26.65 26.84 21,484,042 +0.03(+0.11%)
Apr 18, 2018 26.73 26.88 26.66 26.81 18,921,774 +0.12(+0.44%)
Apr 17, 2018 27.00 27.02 26.65 26.69 22,825,544 -0.15(-0.55%)
Apr 16, 2018 26.82 26.99 26.74 26.84 20,574,694 +0.15(+0.58%)
Apr 13, 2018 26.75 26.82 26.54 26.68 22,953,352 +0.00(+0.00%)
Apr 12, 2018 26.47 26.82 26.43 26.68 30,756,298 +0.39(+1.48%)
Apr 11, 2018 26.25 26.50 26.15 26.29 17,924,062 -0.12(-0.44%)
Apr 10, 2018 26.45 26.52 26.24 26.41 27,064,706 +0.36(+1.38%)
Apr 09, 2018 25.93 26.40 25.88 26.05 26,418,150 +0.21(+0.82%)
Apr 06, 2018 26.13 26.35 25.63 25.84 28,782,466 -0.41(-1.57%)
Apr 05, 2018 26.21 26.45 26.11 26.25 33,203,742 -0.29(-1.11%)
Apr 04, 2018 25.95 26.62 25.89 26.54 28,421,882 +0.33(+1.26%)
Apr 03, 2018 25.80 26.25 25.66 26.21 27,568,154 +0.46(+1.80%)
Apr 02, 2018 26.02 26.26 25.54 25.75 36,575,364 -0.32(-1.24%)
Mar 29, 2018 26.07 26.07 26.07 0 +0.14(+0.54%)
Mar 28, 2018 25.85 26.31 25.80 25.93 34,027,456 +0.21(+0.83%)
Mar 27, 2018 25.85 26.13 25.55 25.72 37,236,596 -0.02(-0.09%)
Mar 26, 2018 25.66 25.82 25.21 25.74 32,189,454 +0.40(+1.59%)
Mar 23, 2018 26.07 26.08 25.30 25.34 37,948,052 -0.82(-3.12%)
Mar 22, 2018 26.47 26.55 26.06 26.16 28,531,244 -0.49(-1.85%)
Mar 21, 2018 26.81 26.99 26.60 26.65 24,628,316 -0.04(-0.17%)
Mar 20, 2018 26.72 26.85 26.53 26.69 26,209,454 +0.00(+0.00%)
Mar 19, 2018 27.04 27.04 26.51 26.69 25,832,382 -0.33(-1.22%)
Mar 16, 2018 26.92 27.21 26.90 27.02 44,068,648 +0.15(+0.55%)
Mar 15, 2018 26.71 27.04 26.71 26.88 26,483,908 +0.17(+0.63%)
Mar 14, 2018 27.07 27.18 26.58 26.71 30,190,370 -0.29(-1.09%)
Mar 13, 2018 27.04 27.15 26.76 27.00 38,174,080 +0.10(+0.38%)
Mar 12, 2018 27.12 27.18 26.82 26.90 34,313,352 -0.12(-0.44%)
Mar 09, 2018 26.90 27.12 26.84 27.01 24,924,502 +0.20(+0.74%)
Mar 08, 2018 26.44 26.82 26.40 26.82 27,634,336 +0.42(+1.59%)
Mar 07, 2018 26.51 26.40 29,570,482 +0.04(+0.14%)
Mar 06, 2018 26.63 26.63 26.27 26.36 23,242,308 -0.18(-0.66%)
Mar 05, 2018 26.32 26.65 26.28 26.54 28,821,614 +0.12(+0.47%)
Mar 02, 2018 26.12 26.50 26.01 26.41 28,760,766 +0.24(+0.90%)
Mar 01, 2018 26.54 26.65 25.86 26.18 39,066,656 -0.50(-1.87%)
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%)
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.