Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.52 25.77 25.33 25.45 1,887,580 -0.07(-0.26%)
Apr 27, 2018 26.00 26.11 25.38 25.52 1,652,454 -0.45(-1.73%)
Apr 26, 2018 25.75 26.02 25.37 25.97 1,926,558 +0.21(+0.82%)
Apr 25, 2018 25.86 26.08 25.63 25.76 1,524,306 -0.21(-0.81%)
Apr 24, 2018 26.27 26.53 25.61 25.97 3,182,850 -0.11(-0.44%)
Apr 23, 2018 26.91 27.07 25.91 26.08 1,934,955 -0.65(-2.43%)
Apr 20, 2018 27.10 27.44 26.70 26.73 2,067,117 -0.41(-1.52%)
Apr 19, 2018 27.68 27.74 27.06 27.14 1,841,708 -0.95(-3.37%)
Apr 18, 2018 28.23 28.28 28.06 28.09 1,095,620 -0.06(-0.20%)
Apr 17, 2018 28.03 28.30 27.99 28.15 1,256,287 +0.20(+0.72%)
Apr 16, 2018 28.18 28.25 27.88 27.95 2,004,742 -0.02(-0.07%)
Apr 13, 2018 27.99 28.16 27.84 27.97 1,047,082 +0.06(+0.21%)
Apr 12, 2018 27.55 27.99 27.55 27.91 1,541,586 +0.41(+1.50%)
Apr 11, 2018 27.21 27.63 27.10 27.50 1,592,883 +0.16(+0.60%)
Apr 10, 2018 27.18 27.49 27.10 27.33 2,535,474 +0.64(+2.40%)
Apr 09, 2018 27.02 27.23 26.66 26.69 1,587,711 -0.05(-0.18%)
Apr 06, 2018 27.03 27.40 26.63 26.74 1,450,067 -0.59(-2.17%)
Apr 05, 2018 27.42 27.66 27.18 27.33 1,441,379 +0.09(+0.32%)
Apr 04, 2018 26.65 27.29 26.58 27.25 1,544,446 +0.12(+0.46%)
Apr 03, 2018 26.96 27.24 26.74 27.12 1,540,457 +0.37(+1.39%)
Apr 02, 2018 27.39 27.52 26.60 26.75 1,552,822 -0.74(-2.68%)
Mar 29, 2018 27.49 27.49 27.49 0 +0.47(+1.74%)
Mar 28, 2018 27.35 27.55 26.92 27.02 1,765,362 -0.38(-1.40%)
Mar 27, 2018 27.60 27.88 27.34 27.40 1,877,447 -0.10(-0.35%)
Mar 26, 2018 27.82 28.04 26.96 27.50 3,610,166 +0.14(+0.52%)
Mar 23, 2018 28.05 28.20 27.33 27.35 2,876,551 -0.63(-2.26%)
Mar 22, 2018 28.97 29.06 27.96 27.99 3,444,556 -1.27(-4.35%)
Mar 21, 2018 29.37 29.80 29.24 29.26 2,910,736 -0.18(-0.62%)
Mar 20, 2018 29.76 29.99 29.38 29.44 2,927,419 -0.25(-0.84%)
Mar 19, 2018 29.94 30.40 29.63 29.69 5,048,569 -0.33(-1.08%)
Mar 16, 2018 28.74 30.31 28.41 30.01 11,127,590 +2.76(+10.11%)
Mar 15, 2018 27.01 27.35 26.88 27.26 3,450,979 +0.28(+1.03%)
Mar 14, 2018 27.06 27.32 26.87 26.98 2,300,070 -0.07(-0.25%)
Mar 13, 2018 27.21 27.38 26.85 27.05 2,978,418 -0.04(-0.14%)
Mar 12, 2018 27.03 27.32 26.94 27.09 2,336,528 +0.11(+0.43%)
Mar 09, 2018 26.77 27.17 26.56 26.97 1,918,143 +0.33(+1.26%)
Mar 08, 2018 26.38 26.74 26.33 26.64 1,645,031 +0.28(+1.05%)
Mar 07, 2018 26.54 26.36 2,280,673 +0.08(+0.29%)
Mar 06, 2018 26.09 26.43 26.00 26.28 1,855,987 +0.37(+1.44%)
Mar 05, 2018 25.60 26.18 25.60 25.91 1,338,708 +0.08(+0.30%)
Mar 02, 2018 25.12 25.89 25.03 25.83 1,511,348 +0.44(+1.73%)
Mar 01, 2018 25.99 26.06 25.33 25.39 1,976,408 -0.53(-2.03%)
Feb 28, 2018 26.21 26.30 25.91 25.92 1,531,361 -0.20(-0.77%)
Feb 27, 2018 25.99 26.60 25.85 26.12 1,723,886 +0.11(+0.44%)
Feb 26, 2018 25.51 26.01 25.50 26.00 1,293,273 +0.55(+2.14%)
Feb 23, 2018 25.50 25.62 25.20 25.46 1,375,334 +0.27(+1.06%)
Feb 22, 2018 25.19 1,180,868 -0.02(-0.08%)
Feb 21, 2018 25.29 25.47 25.14 25.21 1,363,038 -0.03(-0.11%)
Feb 20, 2018 25.06 25.53 25.05 25.24 1,434,627 +0.01(+0.04%)
Feb 16, 2018 25.23 25.23 25.23 0 -0.09(-0.34%)
Feb 15, 2018 25.17 25.33 24.89 25.32 1,249,665 +0.32(+1.26%)
Feb 14, 2018 24.41 25.04 24.41 25.00 1,100,404 +0.50(+2.03%)
Feb 13, 2018 24.52 24.63 24.22 24.50 1,938,853 -0.13(-0.54%)
Feb 12, 2018 24.38 24.82 24.25 24.64 2,753,668 +0.37(+1.53%)
Feb 09, 2018 24.14 24.45 23.64 24.26 2,683,122 +0.49(+2.05%)
Feb 08, 2018 24.17 24.62 23.77 23.78 2,656,293 -0.26(-1.07%)
Feb 07, 2018 23.64 24.21 23.42 24.04 2,548,230 +0.30(+1.25%)
Feb 06, 2018 22.82 23.95 22.60 23.74 3,728,618 +0.17(+0.73%)
Feb 05, 2018 23.84 24.06 23.23 23.57 1,501,769 -0.54(-2.25%)
Feb 02, 2018 24.65 24.67 24.06 24.11 1,909,469 -0.72(-2.92%)
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.