Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.72 24.72 24.72 0 +0.24(+0.97%)
Mar 28, 2018 24.28 25.11 24.02 24.48 4,854,164 +0.30(+1.25%)
Mar 27, 2018 24.47 24.57 24.04 24.18 4,991,480 -0.35(-1.42%)
Mar 26, 2018 24.73 24.79 24.09 24.53 7,765,148 -0.06(-0.26%)
Mar 23, 2018 24.86 25.42 24.58 24.59 5,220,710 -0.11(-0.45%)
Mar 22, 2018 25.12 25.31 24.67 24.70 6,094,283 -0.74(-2.90%)
Mar 21, 2018 25.58 25.98 25.42 25.44 5,453,173 -0.17(-0.65%)
Mar 20, 2018 25.46 25.90 25.35 25.61 4,795,155 +0.07(+0.28%)
Mar 19, 2018 25.23 25.77 25.16 25.54 7,280,856 +0.39(+1.54%)
Mar 16, 2018 25.20 25.65 24.85 25.15 6,605,204 -0.07(-0.28%)
Mar 15, 2018 25.73 25.78 25.16 25.22 6,180,503 -0.47(-1.82%)
Mar 14, 2018 25.99 26.13 25.59 25.69 3,857,514 -0.20(-0.77%)
Mar 13, 2018 25.73 26.15 25.62 25.88 4,987,554 +0.34(+1.33%)
Mar 12, 2018 26.20 26.24 25.39 25.54 6,951,809 -0.66(-2.51%)
Mar 09, 2018 26.06 26.26 25.49 26.20 5,774,910 +0.37(+1.44%)
Mar 08, 2018 26.41 26.61 25.81 25.83 6,763,430 -0.54(-2.04%)
Mar 07, 2018 26.12 26.37 8,916,270 -1.04(-3.79%)
Mar 06, 2018 27.01 27.50 26.95 27.41 8,708,536 +0.40(+1.47%)
Mar 05, 2018 27.08 27.17 26.50 27.01 13,805,020 -0.07(-0.26%)
Mar 02, 2018 26.86 27.23 25.91 27.08 20,871,008 +1.96(+7.82%)
Mar 01, 2018 24.87 25.31 24.35 25.12 11,671,965 +0.10(+0.38%)
Feb 28, 2018 24.96 25.50 24.91 25.02 5,790,187 +0.29(+1.15%)
Feb 27, 2018 25.84 26.28 24.73 24.74 6,591,356 -0.72(-2.83%)
Feb 26, 2018 26.18 26.25 25.27 25.46 7,525,071 -0.44(-1.71%)
Feb 23, 2018 25.74 25.92 25.37 25.90 4,579,460 +0.25(+0.99%)
Feb 22, 2018 25.65 3,254,067 +0.12(+0.47%)
Feb 21, 2018 25.19 26.08 25.16 25.53 5,758,398 +0.48(+1.93%)
Feb 20, 2018 24.63 25.68 24.42 25.04 12,087,696 -1.32(-4.99%)
Feb 16, 2018 26.36 26.36 26.36 0 -0.05(-0.18%)
Feb 15, 2018 26.47 26.61 25.88 26.41 3,484,243 +0.17(+0.66%)
Feb 14, 2018 25.43 26.46 25.37 26.23 5,137,068 +0.54(+2.10%)
Feb 13, 2018 25.76 25.69 5,129,608 +0.80(+3.21%)
Feb 12, 2018 25.78 25.84 24.81 24.89 8,999,890 -0.69(-2.69%)
Feb 09, 2018 25.14 25.83 24.20 25.58 10,908,892 +0.89(+3.59%)
Feb 08, 2018 26.00 26.03 24.69 24.70 5,038,843 -1.15(-4.45%)
Feb 07, 2018 25.51 26.19 25.23 25.84 5,020,771 +0.36(+1.43%)
Feb 06, 2018 23.68 25.73 23.20 25.48 10,755,103 +0.99(+4.04%)
Feb 05, 2018 25.19 25.37 24.25 24.49 7,225,077 -0.93(-3.68%)
Feb 02, 2018 25.89 25.99 25.28 25.42 5,647,991 -0.63(-2.40%)
Feb 01, 2018 26.00 26.53 25.82 26.05 7,151,463 -0.29(-1.08%)
Jan 31, 2018 27.27 27.48 26.16 26.34 6,952,889 -0.91(-3.34%)
Jan 30, 2018 27.65 27.71 27.14 27.25 5,862,021 -0.55(-1.97%)
Jan 29, 2018 27.31 27.99 27.31 27.79 3,210,130 +0.18(+0.66%)
Jan 26, 2018 27.40 27.62 27.07 27.61 3,333,713 +0.21(+0.78%)
Jan 25, 2018 27.81 27.88 27.72 27.40 2,734,518 -0.24(-0.86%)
Jan 24, 2018 28.09 28.19 27.32 27.64 3,133,593 -0.46(-1.64%)
Jan 23, 2018 28.08 28.27 27.78 28.09 4,252,480 -0.02(-0.06%)
Jan 22, 2018 27.57 28.13 27.52 28.11 6,082,534 +0.53(+1.92%)
Jan 19, 2018 26.88 27.63 26.75 27.58 4,684,558 +0.83(+3.11%)
Jan 18, 2018 26.39 26.84 26.34 26.75 3,189,833 +0.40(+1.50%)
Jan 17, 2018 26.00 26.51 26.00 26.35 3,460,277 +0.44(+1.68%)
Jan 16, 2018 26.87 26.94 25.88 25.92 6,811,129 -0.92(-3.42%)
Jan 12, 2018 26.83 26.83 26.83 0 +0.54(+2.05%)
Jan 11, 2018 25.48 26.36 25.31 26.30 6,664,562 +0.92(+3.62%)
Jan 10, 2018 25.53 25.38 3,842,398 +0.03(+0.13%)
Jan 09, 2018 25.48 25.50 25.01 25.35 6,768,451 -0.25(-0.96%)
Jan 08, 2018 26.01 26.21 25.16 25.59 6,209,921 -0.20(-0.77%)
Jan 05, 2018 25.95 26.03 25.63 25.79 4,984,829 -0.15(-0.58%)
Jan 04, 2018 25.92 26.23 25.25 25.94 7,106,026 -0.34(-1.30%)
Jan 03, 2018 27.00 27.07 26.04 26.28 4,853,059 -0.55(-2.07%)
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.