Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.19 26.19 26.19 0 +0.07(+0.25%)
Mar 28, 2018 25.92 26.33 25.89 26.12 41,850,664 +0.48(+1.89%)
Mar 27, 2018 25.60 25.86 25.48 25.64 46,096,852 +0.15(+0.61%)
Mar 26, 2018 25.75 25.92 25.30 25.48 42,869,776 -0.01(-0.03%)
Mar 23, 2018 25.98 26.10 25.38 25.49 47,686,888 -0.49(-1.89%)
Mar 22, 2018 26.41 26.47 25.97 25.98 38,378,376 -0.46(-1.75%)
Mar 21, 2018 26.69 26.81 26.44 26.44 23,734,642 -0.25(-0.94%)
Mar 20, 2018 26.94 27.05 26.58 26.69 27,455,114 -0.18(-0.66%)
Mar 19, 2018 27.16 27.25 26.79 26.87 26,732,784 -0.31(-1.14%)
Mar 16, 2018 27.24 27.43 27.10 27.18 50,511,848 -0.03(-0.11%)
Mar 15, 2018 27.24 27.39 27.19 27.21 29,786,118 +0.01(+0.03%)
Mar 14, 2018 27.46 27.15 27.20 25,328,388 -0.26(-0.96%)
Mar 13, 2018 27.58 27.77 27.37 27.46 26,116,726 +0.02(+0.08%)
Mar 12, 2018 27.21 27.59 27.21 27.44 30,361,264 +0.23(+0.84%)
Mar 09, 2018 27.30 27.34 27.05 27.21 25,621,798 -0.04(-0.16%)
Mar 08, 2018 27.11 27.26 26.85 27.26 26,537,760 +0.15(+0.54%)
Mar 07, 2018 27.20 27.11 25,166,466 +0.03(+0.11%)
Mar 06, 2018 27.05 27.10 26.81 27.08 23,731,336 +0.12(+0.46%)
Mar 05, 2018 26.59 27.05 26.52 26.96 26,271,638 +0.26(+0.96%)
Mar 02, 2018 26.44 26.74 26.41 26.70 29,084,816 +0.26(+0.97%)
Mar 01, 2018 26.67 26.99 26.34 26.44 38,858,736 -0.22(-0.83%)
Feb 28, 2018 27.31 27.31 26.66 26.66 39,861,196 -0.42(-1.55%)
Feb 27, 2018 27.49 27.65 27.08 27.08 29,148,670 -0.43(-1.58%)
Feb 26, 2018 27.13 27.55 27.04 27.52 27,020,534 +0.54(+2.02%)
Feb 23, 2018 26.85 26.99 26.66 26.97 23,751,302 +0.18(+0.69%)
Feb 22, 2018 26.74 26.79 25,234,276 +0.12(+0.44%)
Feb 21, 2018 27.01 27.21 26.65 26.67 28,302,502 -0.34(-1.25%)
Feb 20, 2018 27.09 27.24 26.94 27.01 29,736,104 -0.27(-1.00%)
Feb 16, 2018 27.28 27.28 27.28 0 +0.10(+0.38%)
Feb 15, 2018 26.79 27.18 26.61 27.18 36,936,416 +0.43(+1.62%)
Feb 14, 2018 26.74 27.01 26.52 26.74 33,789,320 -0.14(-0.52%)
Feb 13, 2018 26.66 26.96 26.42 26.88 29,249,506 +0.17(+0.63%)
Feb 12, 2018 26.69 26.88 26.42 26.72 37,775,496 +0.24(+0.89%)
Feb 09, 2018 26.32 26.70 25.73 26.48 68,367,048 +0.35(+1.35%)
Feb 08, 2018 27.10 27.14 26.13 26.13 61,041,744 -1.00(-3.68%)
Feb 07, 2018 27.04 27.51 26.99 27.13 48,475,496 +0.07(+0.27%)
Feb 06, 2018 26.50 27.23 26.30 27.05 84,886,888 -0.16(-0.58%)
Feb 05, 2018 27.77 28.14 26.94 27.21 61,582,988 -0.75(-2.69%)
Feb 02, 2018 28.67 28.68 27.77 27.96 62,758,420 -0.80(-2.78%)
Feb 01, 2018 28.29 28.86 28.21 28.76 81,621,760 +1.26(+4.57%)
Jan 31, 2018 27.49 27.86 27.44 27.51 56,312,776 +0.01(+0.03%)
Jan 30, 2018 27.44 27.63 27.40 27.50 40,659,496 +0.13(+0.48%)
Jan 29, 2018 27.27 27.68 27.16 27.37 42,026,424 -0.41(-1.48%)
Jan 26, 2018 27.52 27.78 27.44 27.78 29,417,616 +0.27(+0.99%)
Jan 25, 2018 27.24 27.51 27.06 27.51 31,851,228 +0.32(+1.16%)
Jan 24, 2018 27.39 27.46 27.16 27.19 34,031,280 -0.12(-0.46%)
Jan 23, 2018 27.88 28.07 27.20 27.32 43,593,020 -0.50(-1.80%)
Jan 22, 2018 27.32 27.84 27.16 27.82 43,062,312 +0.48(+1.77%)
Jan 19, 2018 27.45 27.45 27.13 27.33 38,009,896 +0.04(+0.16%)
Jan 18, 2018 27.06 27.46 27.04 27.29 37,650,512 +0.22(+0.81%)
Jan 17, 2018 27.01 27.14 26.80 27.07 29,993,280 +0.10(+0.35%)
Jan 16, 2018 27.10 27.18 26.84 26.97 33,616,788 -0.13(-0.49%)
Jan 12, 2018 27.10 27.10 27.10 0 +0.31(+1.15%)
Jan 11, 2018 26.94 27.01 26.72 26.80 56,358,276 -0.10(-0.38%)
Jan 10, 2018 26.84 26.90 55,911,108 -0.64(-2.32%)
Jan 09, 2018 27.64 27.91 27.53 27.54 38,197,684 -0.19(-0.69%)
Jan 08, 2018 27.66 27.90 27.44 27.73 36,740,564 +0.08(+0.29%)
Jan 05, 2018 27.65 27.66 27.40 27.65 30,616,142 +0.10(+0.37%)
Jan 04, 2018 27.37 27.69 27.01 27.55 38,422,516 +0.25(+0.93%)
Jan 03, 2018 27.89 27.90 27.21 27.29 54,007,032 -0.65(-2.31%)
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.