Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.79 28.07 27.75 27.79 100,057 -0.09(-0.33%)
Apr 27, 2018 28.40 28.54 27.75 27.89 74,627 -0.61(-2.13%)
Apr 26, 2018 29.05 29.05 28.03 28.49 54,068 -0.09(-0.33%)
Apr 25, 2018 28.72 28.82 28.49 28.58 124,148 -0.19(-0.65%)
Apr 24, 2018 28.77 28.91 28.48 28.77 62,288 -0.05(-0.16%)
Apr 23, 2018 28.96 29.00 28.65 28.82 107,297 -0.14(-0.48%)
Apr 20, 2018 28.82 29.05 28.49 28.96 53,573 -0.05(-0.16%)
Apr 19, 2018 29.10 29.28 28.93 29.00 114,591 -0.14(-0.48%)
Apr 18, 2018 29.00 29.28 28.96 29.14 51,731 +0.19(+0.64%)
Apr 17, 2018 29.42 29.47 28.82 28.96 89,932 -0.28(-0.96%)
Apr 16, 2018 28.77 29.47 28.73 29.24 72,231 +0.56(+1.95%)
Apr 13, 2018 28.77 28.96 28.58 28.68 75,464 -0.05(-0.16%)
Apr 12, 2018 28.91 29.07 28.56 28.72 66,995 -0.19(-0.65%)
Apr 11, 2018 28.54 28.91 28.35 28.91 79,757 +0.19(+0.65%)
Apr 10, 2018 29.10 29.10 28.54 28.72 88,761 -0.05(-0.16%)
Apr 09, 2018 28.96 29.24 28.63 28.77 93,997 +0.00(+0.00%)
Apr 06, 2018 28.91 29.10 28.58 28.77 102,827 -0.19(-0.64%)
Apr 05, 2018 28.68 29.00 28.54 28.96 94,194 +0.47(+1.64%)
Apr 04, 2018 27.98 28.58 27.93 28.49 62,067 +0.14(+0.49%)
Apr 03, 2018 27.79 28.45 27.51 28.35 109,612 +0.75(+2.70%)
Apr 02, 2018 28.21 28.26 27.28 27.61 107,553 -0.70(-2.47%)
Mar 29, 2018 28.31 28.31 28.31 0 +0.14(+0.50%)
Mar 28, 2018 27.84 28.31 27.75 28.17 113,626 +0.47(+1.68%)
Mar 27, 2018 27.65 28.07 27.37 27.70 116,705 +0.00(+0.00%)
Mar 26, 2018 27.84 27.98 27.37 27.70 79,693 +0.33(+1.19%)
Mar 23, 2018 28.17 28.17 27.37 27.37 94,438 -0.79(-2.81%)
Mar 22, 2018 28.49 28.63 28.17 28.17 98,126 -0.42(-1.47%)
Mar 21, 2018 28.45 28.72 28.35 28.58 65,673 +0.05(+0.16%)
Mar 20, 2018 28.58 28.77 28.35 28.54 93,896 -0.05(-0.16%)
Mar 19, 2018 28.21 28.72 28.12 28.58 112,541 +0.42(+1.49%)
Mar 16, 2018 28.58 28.72 27.98 28.17 248,381 -0.42(-1.47%)
Mar 15, 2018 28.17 28.58 27.90 28.58 83,835 +0.47(+1.66%)
Mar 14, 2018 28.21 28.40 28.17 28.12 65,638 +0.00(+0.00%)
Mar 13, 2018 27.98 28.35 27.98 28.12 125,696 +0.19(+0.67%)
Mar 12, 2018 27.75 27.93 27.47 27.93 74,498 +0.28(+1.01%)
Mar 09, 2018 27.70 27.89 27.35 27.65 88,179 +0.05(+0.17%)
Mar 08, 2018 27.47 27.79 27.05 27.61 92,500 +0.19(+0.68%)
Mar 07, 2018 27.47 26.91 27.42 82,814 +0.14(+0.51%)
Mar 06, 2018 26.72 27.37 26.35 27.28 91,852 +0.75(+2.81%)
Mar 05, 2018 25.74 26.72 25.74 26.53 97,935 +0.65(+2.52%)
Mar 02, 2018 25.18 25.93 25.13 25.88 113,252 +0.47(+1.83%)
Mar 01, 2018 25.04 25.74 25.00 25.41 75,780 +0.37(+1.48%)
Feb 28, 2018 25.23 25.27 24.90 25.04 168,842 +0.00(+0.00%)
Feb 27, 2018 26.06 26.06 25.00 25.04 116,203 -0.93(-3.57%)
Feb 26, 2018 25.23 26.20 25.14 25.97 79,169 +0.79(+3.13%)
Feb 23, 2018 24.53 25.23 24.44 25.18 108,635 +0.83(+3.43%)
Feb 22, 2018 24.53 24.90 24.12 24.35 89,882 +0.14(+0.58%)
Feb 21, 2018 23.28 24.34 23.28 24.21 70,222 +0.93(+3.98%)
Feb 20, 2018 23.14 23.60 22.96 23.28 93,117 +0.00(+0.00%)
Feb 16, 2018 23.28 23.28 23.28 0 +0.05(+0.20%)
Feb 15, 2018 23.28 23.42 23.14 23.23 28,177 +0.05(+0.20%)
Feb 14, 2018 22.86 23.33 22.82 23.19 36,011 +0.14(+0.60%)
Feb 13, 2018 22.63 23.12 22.59 23.05 41,666 +0.19(+0.81%)
Feb 12, 2018 22.68 23.00 22.61 22.86 67,468 +0.14(+0.61%)
Feb 09, 2018 22.59 22.91 21.84 22.72 73,496 +0.37(+1.66%)
Feb 08, 2018 22.82 22.82 22.35 22.35 64,993 -0.37(-1.63%)
Feb 07, 2018 23.00 23.14 22.68 22.72 64,473 -0.37(-1.61%)
Feb 06, 2018 22.68 23.42 22.68 23.10 84,288 -0.28(-1.19%)
Feb 05, 2018 23.79 23.98 23.28 23.37 47,145 -0.51(-2.14%)
Feb 02, 2018 24.49 24.49 23.84 23.88 54,953 -0.83(-3.38%)
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.