Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.95 27.98 27.22 27.24 13,491,370 -0.45(-1.62%)
Feb 27, 2018 28.06 28.10 27.68 27.68 10,189,690 -0.55(-1.96%)
Feb 26, 2018 28.30 28.33 28.08 28.24 7,098,047 +0.13(+0.47%)
Feb 23, 2018 27.75 28.13 27.68 28.11 9,590,137 +0.60(+2.17%)
Feb 22, 2018 27.51 9,769,334 +0.29(+1.06%)
Feb 21, 2018 27.73 27.84 27.20 27.22 9,861,489 -0.48(-1.72%)
Feb 20, 2018 28.00 28.09 27.64 27.70 10,597,143 -0.07(-0.25%)
Feb 16, 2018 27.77 27.77 27.77 0 -0.15(-0.55%)
Feb 15, 2018 28.11 27.67 27.92 7,490,710 +0.05(+0.18%)
Feb 14, 2018 27.19 27.92 27.12 27.87 10,311,131 +0.47(+1.71%)
Feb 13, 2018 27.40 6,270,402 -0.12(-0.45%)
Feb 12, 2018 27.35 27.61 27.29 27.53 10,462,359 +0.52(+1.94%)
Feb 09, 2018 27.11 27.27 26.17 27.00 16,557,662 -0.30(-1.11%)
Feb 08, 2018 27.99 28.09 27.30 27.31 12,480,651 -0.31(-1.12%)
Feb 07, 2018 27.99 28.15 27.56 27.62 12,439,948 -0.39(-1.40%)
Feb 06, 2018 27.30 28.20 27.25 28.01 15,747,072 +0.67(+2.44%)
Feb 05, 2018 28.16 28.22 24.96 27.35 23,842,888 -1.07(-3.78%)
Feb 02, 2018 29.41 29.42 28.37 28.42 13,845,313 -1.52(-5.07%)
Feb 01, 2018 29.55 29.95 29.50 29.94 9,426,609 +0.39(+1.33%)
Jan 31, 2018 29.63 29.68 29.37 29.55 6,467,969 -0.01(-0.05%)
Jan 30, 2018 29.96 29.96 29.55 29.56 11,851,701 -0.37(-1.25%)
Jan 29, 2018 30.08 30.14 29.88 29.93 7,059,536 -0.32(-1.05%)
Jan 26, 2018 30.37 30.48 30.20 30.25 5,677,874 +0.05(+0.16%)
Jan 25, 2018 30.77 30.81 30.18 30.20 9,008,268 -0.14(-0.46%)
Jan 24, 2018 30.37 30.52 30.16 30.34 14,169,704 +0.48(+1.62%)
Jan 23, 2018 29.90 29.98 29.74 29.86 9,243,907 -0.10(-0.35%)
Jan 22, 2018 29.63 29.96 29.62 29.96 14,860,811 +0.68(+2.34%)
Jan 19, 2018 29.34 29.37 29.14 29.28 7,956,913 -0.35(-1.17%)
Jan 18, 2018 29.55 29.76 29.50 29.62 7,248,080 +0.01(+0.05%)
Jan 17, 2018 29.49 29.75 29.28 29.61 6,280,203 +0.29(+0.99%)
Jan 16, 2018 29.61 29.64 29.29 29.32 12,481,054 -1.00(-3.30%)
Jan 12, 2018 30.32 30.32 30.32 0 +0.44(+1.48%)
Jan 11, 2018 29.68 30.07 29.63 29.88 11,117,988 +0.26(+0.86%)
Jan 10, 2018 29.71 29.77 29.62 29.62 3,971,838 +0.02(+0.07%)
Jan 09, 2018 29.62 29.69 29.47 29.60 4,997,805 -0.14(-0.49%)
Jan 08, 2018 29.68 29.77 29.60 29.75 4,570,912 -0.01(-0.05%)
Jan 05, 2018 29.72 29.79 29.57 29.76 5,570,795 +0.04(+0.14%)
Jan 04, 2018 29.70 29.81 29.62 29.72 8,854,264 +0.12(+0.40%)
Jan 03, 2018 29.30 29.61 29.26 29.60 6,884,351 +0.34(+1.16%)
Jan 02, 2018 29.04 29.30 28.93 29.26 6,084,811 +0.24(+0.83%)
Dec 29, 2017 29.02 29.02 29.02 0 +0.11(+0.38%)
Dec 28, 2017 28.86 28.96 28.81 28.91 4,115,418 +0.10(+0.36%)
Dec 27, 2017 28.81 28.89 28.79 28.81 4,292,495 +0.02(+0.07%)
Dec 26, 2017 28.55 28.84 28.53 28.79 4,046,262 +0.28(+0.97%)
Dec 22, 2017 28.69 28.74 28.47 28.51 5,923,815 -0.27(-0.94%)
Dec 21, 2017 28.39 28.83 28.38 28.78 6,554,454 +0.50(+1.78%)
Dec 20, 2017 28.23 28.32 28.16 28.27 4,314,522 +0.21(+0.76%)
Dec 19, 2017 28.12 28.22 28.04 28.06 4,292,411 -0.14(-0.49%)
Dec 18, 2017 27.98 28.36 27.92 28.20 12,793,362 +0.39(+1.39%)
Dec 15, 2017 27.96 27.98 27.78 27.81 4,579,812 -0.24(-0.86%)
Dec 14, 2017 28.05 28.21 28.03 28.05 4,173,303 -0.01(-0.05%)
Dec 13, 2017 28.08 28.15 27.95 28.07 5,431,148 -0.01(-0.02%)
Dec 12, 2017 27.93 28.19 27.89 28.07 9,780,398 +0.50(+1.83%)
Dec 11, 2017 27.47 27.65 27.47 27.57 3,679,095 +0.20(+0.73%)
Dec 08, 2017 27.20 27.38 27.16 27.37 5,084,224 +0.23(+0.84%)
Dec 07, 2017 27.17 27.32 27.08 27.14 5,911,363 -0.19(-0.68%)
Dec 06, 2017 27.34 27.49 27.31 27.33 4,792,981 -0.10(-0.38%)
Dec 05, 2017 27.44 27.49 27.34 27.43 5,834,765 -0.12(-0.45%)
Dec 04, 2017 27.50 27.80 27.37 27.56 9,359,873 -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.