Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 24.73 24.87 24.43 24.43 8,285,911 -0.21(-0.85%)
Feb 27, 2018 24.94 25.22 24.64 24.64 9,192,738 -0.27(-1.08%)
Feb 26, 2018 24.60 25.00 24.56 24.91 11,992,139 +0.44(+1.81%)
Feb 23, 2018 24.58 24.60 24.35 24.47 10,836,334 +0.08(+0.31%)
Feb 22, 2018 24.40 8,530,435 -0.04(-0.17%)
Feb 21, 2018 24.76 24.89 24.44 24.44 12,354,920 -0.33(-1.32%)
Feb 20, 2018 24.58 24.93 24.57 24.76 9,596,848 +0.15(+0.61%)
Feb 16, 2018 24.61 24.61 24.61 0 -0.06(-0.24%)
Feb 15, 2018 24.92 24.95 24.52 24.67 8,657,848 +0.02(+0.07%)
Feb 14, 2018 24.22 24.76 24.22 24.65 8,902,822 +0.23(+0.96%)
Feb 13, 2018 24.51 24.60 24.32 24.42 6,971,463 -0.18(-0.71%)
Feb 12, 2018 24.32 24.75 24.23 24.60 11,829,184 +0.57(+2.36%)
Feb 09, 2018 24.01 24.26 23.23 24.03 14,445,250 +0.27(+1.12%)
Feb 08, 2018 24.90 24.95 23.76 23.76 11,564,209 -1.14(-4.59%)
Feb 07, 2018 24.77 25.39 24.72 24.90 13,769,589 +0.02(+0.07%)
Feb 06, 2018 24.32 25.15 24.19 24.89 20,730,138 -0.38(-1.52%)
Feb 05, 2018 25.87 26.07 24.85 25.27 13,429,669 -0.85(-3.26%)
Feb 02, 2018 26.22 26.41 26.09 26.12 8,223,519 -0.34(-1.29%)
Feb 01, 2018 25.92 26.68 25.69 26.47 10,654,582 +0.39(+1.51%)
Jan 31, 2018 27.13 27.17 25.96 26.07 18,245,414 -0.93(-3.43%)
Jan 30, 2018 26.98 27.50 26.05 27.00 20,330,356 -1.60(-5.61%)
Jan 29, 2018 28.71 28.89 28.50 28.60 7,807,449 -0.11(-0.38%)
Jan 26, 2018 28.37 28.71 28.27 28.71 7,717,446 +0.48(+1.69%)
Jan 25, 2018 28.68 28.69 28.15 28.24 5,416,308 -0.26(-0.91%)
Jan 24, 2018 28.96 29.05 28.34 28.50 6,859,951 -0.37(-1.27%)
Jan 23, 2018 28.99 29.09 28.85 28.86 7,509,834 -0.13(-0.43%)
Jan 22, 2018 28.95 29.01 28.77 28.99 6,107,358 +0.04(+0.14%)
Jan 19, 2018 29.27 29.31 28.85 28.95 6,983,803 -0.16(-0.55%)
Jan 18, 2018 29.04 29.29 28.99 29.11 6,969,475 +0.02(+0.06%)
Jan 17, 2018 28.91 29.23 28.86 29.09 5,023,598 +0.35(+1.22%)
Jan 16, 2018 28.98 29.06 28.56 28.74 11,780,994 -0.21(-0.72%)
Jan 12, 2018 28.95 28.95 28.95 0 +0.75(+2.67%)
Jan 11, 2018 27.93 28.20 27.93 28.20 4,324,290 +0.36(+1.29%)
Jan 10, 2018 28.13 27.81 27.84 5,049,590 -0.27(-0.95%)
Jan 09, 2018 28.20 28.33 28.10 28.10 6,164,345 -0.10(-0.36%)
Jan 08, 2018 28.09 28.23 27.92 28.20 5,780,716 +0.11(+0.39%)
Jan 05, 2018 28.24 28.30 27.99 28.09 7,393,284 -0.10(-0.36%)
Jan 04, 2018 28.01 28.21 27.91 28.20 7,073,939 +0.28(+1.02%)
Jan 03, 2018 27.19 27.93 27.19 27.91 6,844,424 +0.67(+2.45%)
Jan 02, 2018 26.99 27.15 26.91 27.24 7,336,030 +0.53(+1.97%)
Dec 29, 2017 26.72 26.72 26.72 0 -0.26(-0.96%)
Dec 28, 2017 27.11 27.17 26.92 26.98 3,213,900 -0.04(-0.15%)
Dec 27, 2017 27.06 27.11 26.90 27.02 2,022,680 -0.02(-0.09%)
Dec 26, 2017 27.06 26.93 27.04 3,426,012 +0.00(+0.00%)
Dec 22, 2017 27.03 27.11 26.97 27.04 2,864,931 +0.07(+0.25%)
Dec 21, 2017 27.24 27.28 26.97 26.98 3,497,966 -0.10(-0.37%)
Dec 20, 2017 27.05 27.12 26.91 27.08 3,330,118 +0.13(+0.50%)
Dec 19, 2017 27.04 27.14 26.93 26.94 4,325,674 -0.05(-0.19%)
Dec 18, 2017 26.95 27.10 26.89 26.99 6,111,868 +0.23(+0.84%)
Dec 15, 2017 26.72 26.81 26.57 26.77 16,016,290 +0.20(+0.75%)
Dec 14, 2017 26.93 27.03 26.56 26.57 7,865,078 -0.40(-1.49%)
Dec 13, 2017 27.23 27.26 26.96 26.97 6,292,141 -0.29(-1.07%)
Dec 12, 2017 27.26 27.41 27.03 27.26 5,877,875 +0.06(+0.22%)
Dec 11, 2017 27.06 27.35 27.06 27.20 5,690,719 +0.18(+0.68%)
Dec 08, 2017 26.61 27.03 26.55 27.02 5,114,447 +0.52(+1.95%)
Dec 07, 2017 26.44 26.66 26.41 26.50 5,340,154 +0.05(+0.19%)
Dec 06, 2017 26.84 26.93 26.42 26.45 6,343,958 -0.48(-1.77%)
Dec 05, 2017 26.90 27.05 26.79 26.93 5,248,566 +0.03(+0.09%)
Dec 04, 2017 26.79 27.06 26.76 26.90 7,970,464 +0.30(+1.13%)
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.