Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.63 25.63 25.63 0 +0.48(+1.91%)
Mar 28, 2018 25.34 25.62 25.02 25.15 2,392,225 -0.12(-0.47%)
Mar 27, 2018 26.32 26.35 25.12 25.27 1,909,508 -0.99(-3.76%)
Mar 26, 2018 25.88 26.30 25.69 26.25 2,982,515 +0.66(+2.57%)
Mar 23, 2018 26.23 26.23 25.45 25.60 3,351,782 -0.21(-0.82%)
Mar 22, 2018 25.61 26.15 25.48 25.81 3,594,813 -0.15(-0.58%)
Mar 21, 2018 25.20 26.34 25.01 25.96 3,809,350 +0.84(+3.36%)
Mar 20, 2018 25.37 25.69 25.07 25.12 3,407,226 -0.22(-0.87%)
Mar 19, 2018 26.16 26.21 25.23 25.34 4,491,524 -0.93(-3.53%)
Mar 16, 2018 26.47 26.72 26.08 26.26 4,671,082 -0.14(-0.51%)
Mar 15, 2018 26.68 26.75 26.38 26.40 4,026,805 -0.20(-0.76%)
Mar 14, 2018 27.74 27.79 26.47 26.60 5,243,477 -1.05(-3.78%)
Mar 13, 2018 28.11 28.26 27.58 27.65 1,436,818 -0.30(-1.09%)
Mar 12, 2018 27.90 28.32 27.82 27.95 1,277,012 +0.11(+0.39%)
Mar 09, 2018 27.79 28.08 27.66 27.84 1,519,152 +0.49(+1.79%)
Mar 08, 2018 27.70 27.84 27.06 27.35 939,767 -0.35(-1.28%)
Mar 07, 2018 27.96 27.44 27.70 1,674,117 -0.09(-0.33%)
Mar 06, 2018 27.36 27.92 27.36 27.80 3,098,613 +0.63(+2.33%)
Mar 05, 2018 26.22 27.36 26.22 27.17 2,091,391 +0.75(+2.84%)
Mar 02, 2018 26.41 26.55 25.86 26.41 2,895,566 -0.30(-1.14%)
Mar 01, 2018 27.48 27.86 26.70 26.72 2,654,256 -0.69(-2.52%)
Feb 28, 2018 27.25 27.66 27.17 27.41 4,911,929 +0.33(+1.21%)
Feb 27, 2018 27.84 27.97 26.94 27.08 2,016,284 -0.84(-3.02%)
Feb 26, 2018 27.98 28.01 27.28 27.92 1,690,698 -0.08(-0.27%)
Feb 23, 2018 28.09 28.30 27.80 28.00 1,098,002 +0.04(+0.15%)
Feb 22, 2018 27.89 27.96 1,000,346 -0.06(-0.21%)
Feb 21, 2018 27.88 28.53 27.88 28.02 1,712,779 +0.14(+0.51%)
Feb 20, 2018 27.58 28.29 27.41 27.87 2,195,499 +0.32(+1.16%)
Feb 16, 2018 27.55 27.55 27.55 0 -0.47(-1.69%)
Feb 15, 2018 28.26 28.34 27.40 28.03 2,732,631 +0.43(+1.56%)
Feb 14, 2018 26.93 27.70 26.91 27.60 1,879,013 +0.38(+1.39%)
Feb 13, 2018 26.41 27.39 26.26 27.22 3,103,378 +0.80(+3.03%)
Feb 12, 2018 25.98 26.65 25.81 26.41 5,639,106 +0.65(+2.52%)
Feb 09, 2018 26.21 26.34 24.94 25.77 6,939,239 -0.35(-1.36%)
Feb 08, 2018 27.74 28.13 25.95 26.12 6,516,470 -1.75(-6.29%)
Feb 07, 2018 29.54 29.54 27.79 27.87 6,161,331 -2.26(-7.51%)
Feb 06, 2018 29.23 30.14 28.92 30.14 5,309,684 +0.45(+1.51%)
Feb 05, 2018 30.06 30.58 29.14 29.69 2,880,846 -0.54(-1.79%)
Feb 02, 2018 30.82 31.05 30.20 30.23 2,998,631 -0.75(-2.41%)
Feb 01, 2018 31.07 31.63 30.79 30.98 1,396,964 -0.28(-0.89%)
Jan 31, 2018 31.23 31.96 30.93 31.25 2,284,694 +0.33(+1.06%)
Jan 30, 2018 31.24 31.49 30.92 30.93 1,217,381 -0.65(-2.04%)
Jan 29, 2018 31.57 31.77 31.23 31.57 3,059,237 -0.03(-0.08%)
Jan 26, 2018 31.91 32.19 31.43 31.60 1,932,915 -0.32(-1.00%)
Jan 25, 2018 31.60 32.48 31.60 31.91 1,602,374 +0.57(+1.82%)
Jan 24, 2018 30.97 32.33 30.81 31.34 2,386,597 +0.86(+2.80%)
Jan 23, 2018 30.94 30.94 30.28 30.49 2,067,022 -0.48(-1.54%)
Jan 22, 2018 30.77 31.23 30.75 30.97 1,564,180 +0.05(+0.16%)
Jan 19, 2018 30.87 31.07 30.34 30.92 1,542,829 +0.20(+0.66%)
Jan 18, 2018 30.60 30.95 30.30 30.72 2,418,157 +0.12(+0.38%)
Jan 17, 2018 31.84 32.10 30.21 30.60 3,766,389 -1.05(-3.31%)
Jan 16, 2018 32.01 32.06 31.26 31.65 1,868,206 -0.27(-0.84%)
Jan 12, 2018 31.91 31.91 31.91 0 +0.10(+0.32%)
Jan 11, 2018 31.43 31.99 31.29 31.81 2,133,244 +0.54(+1.72%)
Jan 10, 2018 31.57 31.58 30.78 31.28 2,747,528 -0.37(-1.17%)
Jan 09, 2018 32.33 32.37 31.57 31.65 2,945,510 -0.46(-1.44%)
Jan 08, 2018 32.44 32.44 32.07 32.11 2,518,893 -0.25(-0.78%)
Jan 05, 2018 31.81 32.53 31.67 32.36 1,928,102 +0.73(+2.31%)
Jan 04, 2018 31.64 31.92 31.54 31.63 1,880,038 +0.27(+0.86%)
Jan 03, 2018 31.03 31.54 30.70 31.36 2,364,015 +0.66(+2.16%)
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.