Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.41 25.41 25.41 0 +0.48(+1.91%)
Mar 28, 2018 25.12 25.41 24.81 24.94 2,412,556 -0.12(-0.47%)
Mar 27, 2018 26.10 26.13 24.90 25.05 1,925,737 -0.98(-3.76%)
Mar 26, 2018 25.67 26.08 25.47 26.03 3,007,863 +0.65(+2.57%)
Mar 23, 2018 26.01 26.01 25.24 25.38 3,380,268 -0.21(-0.82%)
Mar 22, 2018 25.40 25.93 25.26 25.59 3,625,364 -0.15(-0.58%)
Mar 21, 2018 24.99 26.12 24.80 25.74 3,841,725 +0.84(+3.36%)
Mar 20, 2018 25.16 25.47 24.85 24.90 3,436,183 -0.22(-0.87%)
Mar 19, 2018 25.94 25.99 25.01 25.12 4,529,696 -0.92(-3.53%)
Mar 16, 2018 26.25 26.49 25.86 26.04 4,710,780 -0.13(-0.51%)
Mar 15, 2018 26.45 26.53 26.16 26.18 4,061,028 -0.20(-0.76%)
Mar 14, 2018 27.50 27.56 26.24 26.38 5,288,040 -1.04(-3.78%)
Mar 13, 2018 27.87 28.02 27.35 27.41 1,449,029 -0.30(-1.09%)
Mar 12, 2018 27.66 28.08 27.59 27.71 1,287,865 +0.11(+0.39%)
Mar 09, 2018 27.56 27.85 27.43 27.61 1,532,063 +0.48(+1.79%)
Mar 08, 2018 27.46 27.61 26.84 27.12 947,754 -0.35(-1.28%)
Mar 07, 2018 27.72 27.20 27.47 1,688,345 -0.09(-0.33%)
Mar 06, 2018 27.13 27.68 27.13 27.56 3,124,947 +0.63(+2.33%)
Mar 05, 2018 26.00 27.12 26.00 26.94 2,109,165 +0.74(+2.84%)
Mar 02, 2018 26.19 26.33 25.64 26.19 2,920,175 -0.30(-1.14%)
Mar 01, 2018 27.25 27.62 26.48 26.49 2,676,813 -0.69(-2.52%)
Feb 28, 2018 27.02 27.43 26.94 27.18 4,953,673 +0.33(+1.21%)
Feb 27, 2018 27.61 27.73 26.71 26.85 2,033,419 -0.84(-3.02%)
Feb 26, 2018 27.75 27.77 27.05 27.69 1,705,067 -0.08(-0.27%)
Feb 23, 2018 27.86 28.07 27.56 27.76 1,107,334 +0.04(+0.15%)
Feb 22, 2018 27.66 27.72 1,008,848 -0.06(-0.21%)
Feb 21, 2018 27.65 28.29 27.65 27.78 1,727,336 +0.14(+0.51%)
Feb 20, 2018 27.35 28.05 27.18 27.64 2,214,157 +0.32(+1.16%)
Feb 16, 2018 27.32 27.32 27.32 0 -0.47(-1.69%)
Feb 15, 2018 28.02 28.10 27.17 27.79 2,755,855 +0.43(+1.56%)
Feb 14, 2018 26.70 27.47 26.69 27.36 1,894,982 +0.38(+1.39%)
Feb 13, 2018 26.19 27.16 26.04 26.99 3,129,752 +0.79(+3.03%)
Feb 12, 2018 25.77 26.43 25.59 26.19 5,687,031 +0.64(+2.52%)
Feb 09, 2018 25.99 26.12 24.73 25.55 6,998,213 -0.35(-1.36%)
Feb 08, 2018 27.50 27.89 25.73 25.90 6,571,851 -1.74(-6.29%)
Feb 07, 2018 29.29 29.29 27.56 27.64 6,213,694 -2.24(-7.51%)
Feb 06, 2018 28.99 29.88 28.68 29.88 5,354,810 +0.44(+1.51%)
Feb 05, 2018 29.81 30.32 28.89 29.44 2,905,330 -0.54(-1.79%)
Feb 02, 2018 30.56 30.79 29.95 29.97 3,024,116 -0.74(-2.41%)
Feb 01, 2018 30.81 31.36 30.53 30.71 1,408,836 -0.27(-0.89%)
Jan 31, 2018 30.96 31.70 30.67 30.99 2,304,111 +0.32(+1.06%)
Jan 30, 2018 30.98 31.22 30.66 30.66 1,227,727 -0.64(-2.04%)
Jan 29, 2018 31.30 31.50 30.96 31.30 3,085,237 -0.02(-0.08%)
Jan 26, 2018 31.65 31.92 31.16 31.33 1,949,342 -0.32(-1.00%)
Jan 25, 2018 31.33 32.21 31.33 31.65 1,615,993 +0.57(+1.82%)
Jan 24, 2018 30.71 32.05 30.55 31.08 2,406,880 +0.85(+2.80%)
Jan 23, 2018 30.68 30.68 30.02 30.23 2,084,589 -0.47(-1.54%)
Jan 22, 2018 30.51 30.96 30.49 30.71 1,577,473 +0.05(+0.16%)
Jan 19, 2018 30.61 30.81 30.08 30.66 1,555,941 +0.20(+0.66%)
Jan 18, 2018 30.34 30.69 30.04 30.46 2,438,708 +0.12(+0.38%)
Jan 17, 2018 31.57 31.83 29.96 30.34 3,798,399 -1.04(-3.31%)
Jan 16, 2018 31.74 31.79 31.00 31.38 1,884,083 -0.27(-0.84%)
Jan 12, 2018 31.65 31.65 31.65 0 +0.10(+0.32%)
Jan 11, 2018 31.16 31.72 31.03 31.55 2,151,374 +0.53(+1.72%)
Jan 10, 2018 31.30 31.31 30.52 31.01 2,770,879 -0.37(-1.17%)
Jan 09, 2018 32.06 32.09 31.30 31.38 2,970,543 -0.46(-1.44%)
Jan 08, 2018 32.17 32.17 31.80 31.84 2,540,301 -0.25(-0.78%)
Jan 05, 2018 31.55 32.25 31.40 32.09 1,944,488 +0.72(+2.31%)
Jan 04, 2018 31.37 31.65 31.27 31.36 1,896,016 +0.27(+0.86%)
Jan 03, 2018 30.77 31.27 30.44 31.10 2,384,107 +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.