Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.75 27.29 26.58 26.97 153,647 +1.17(+4.54%)
Feb 27, 2018 26.57 26.57 25.76 25.80 178,943 -1.32(-4.87%)
Feb 26, 2018 27.05 27.27 26.88 27.12 51,579 -0.16(-0.59%)
Feb 23, 2018 27.27 27.54 27.14 27.28 61,772 -0.07(-0.26%)
Feb 22, 2018 27.12 27.54 26.97 27.35 58,655 +0.54(+2.01%)
Feb 21, 2018 26.73 26.92 26.71 26.81 15,002 +0.09(+0.34%)
Feb 20, 2018 26.83 27.04 26.70 26.72 40,856 -0.07(-0.26%)
Feb 16, 2018 26.79 26.79 26.79 0 -0.50(-1.83%)
Feb 15, 2018 27.10 27.47 27.00 27.29 87,434 +0.32(+1.19%)
Feb 14, 2018 27.10 27.24 26.85 26.97 71,112 -0.11(-0.41%)
Feb 13, 2018 27.00 27.38 26.85 27.08 92,746 -0.46(-1.67%)
Feb 12, 2018 27.72 27.74 27.24 27.54 82,481 -0.05(-0.18%)
Feb 09, 2018 27.45 27.92 27.22 27.59 61,140 +0.19(+0.69%)
Feb 08, 2018 28.17 28.20 27.45 27.40 96,234 -0.83(-2.94%)
Feb 07, 2018 28.13 28.38 28.02 28.23 58,350 +0.34(+1.22%)
Feb 06, 2018 27.95 28.43 27.66 27.89 155,517 -0.07(-0.25%)
Feb 05, 2018 26.95 28.12 26.88 27.96 169,414 +0.50(+1.82%)
Feb 02, 2018 27.26 27.53 27.06 27.46 143,369 +0.50(+1.85%)
Feb 01, 2018 26.72 27.05 26.68 26.96 115,494 +0.38(+1.43%)
Jan 31, 2018 27.44 27.52 26.45 26.58 150,886 -1.10(-3.97%)
Jan 30, 2018 27.63 27.72 27.18 27.68 87,008 +0.13(+0.47%)
Jan 29, 2018 27.36 27.62 27.12 27.55 101,328 +0.63(+2.34%)
Jan 26, 2018 26.57 27.05 26.57 26.92 70,224 +0.18(+0.67%)
Jan 25, 2018 26.85 26.85 26.22 26.74 137,309 +0.30(+1.13%)
Jan 24, 2018 26.33 26.55 26.21 26.44 95,244 +0.04(+0.15%)
Jan 23, 2018 26.52 26.55 26.29 26.40 211,127 -0.12(-0.45%)
Jan 22, 2018 26.70 27.10 26.40 26.52 156,635 -0.14(-0.53%)
Jan 19, 2018 26.15 27.03 26.14 26.66 149,688 +0.28(+1.06%)
Jan 18, 2018 26.85 26.87 26.12 26.38 345,850 -0.75(-2.76%)
Jan 17, 2018 27.43 27.43 26.87 27.13 362,487 -0.25(-0.91%)
Jan 16, 2018 28.06 28.15 27.32 27.38 295,421 -1.46(-5.06%)
Jan 12, 2018 28.84 28.84 28.84 0 +0.10(+0.35%)
Jan 11, 2018 28.88 29.10 28.59 28.74 143,256 -0.97(-3.26%)
Jan 10, 2018 30.00 29.71 29,333 -0.31(-1.03%)
Jan 09, 2018 29.42 30.06 29.30 30.02 142,894 +0.00(+0.00%)
Jan 08, 2018 29.81 30.19 29.65 30.02 127,526 -0.78(-2.53%)
Jan 05, 2018 31.08 31.13 30.55 30.80 60,387 -0.22(-0.71%)
Jan 04, 2018 30.93 31.34 30.75 31.02 79,692 -0.35(-1.12%)
Jan 03, 2018 31.23 31.40 31.18 31.37 62,316 +0.02(+0.06%)
Jan 02, 2018 30.90 31.36 30.90 31.35 118,330 +0.47(+1.52%)
Dec 29, 2017 30.88 30.88 30.88 0 +0.27(+0.88%)
Dec 28, 2017 30.41 30.67 30.40 30.61 37,621 +0.26(+0.86%)
Dec 27, 2017 30.25 30.42 30.25 30.35 48,319 +0.50(+1.68%)
Dec 26, 2017 29.73 29.98 29.60 29.85 17,837 +0.09(+0.30%)
Dec 22, 2017 30.02 30.11 29.43 29.76 118,913 -0.33(-1.10%)
Dec 21, 2017 29.93 30.14 29.27 30.09 122,106 +0.56(+1.90%)
Dec 20, 2017 29.25 29.64 29.10 29.53 57,606 +0.47(+1.62%)
Dec 19, 2017 28.34 29.26 28.25 29.06 134,307 +1.26(+4.53%)
Dec 18, 2017 27.89 27.92 27.68 27.80 87,903 +0.28(+1.02%)
Dec 15, 2017 27.88 27.88 27.50 27.52 96,757 -0.31(-1.11%)
Dec 14, 2017 27.95 28.16 27.79 27.83 78,545 -0.15(-0.54%)
Dec 13, 2017 27.93 28.09 27.75 27.98 158,642 -0.02(-0.07%)
Dec 12, 2017 28.00 28.04 27.58 28.00 166,028 -0.12(-0.43%)
Dec 11, 2017 28.50 28.50 28.09 28.12 104,255 -0.36(-1.26%)
Dec 08, 2017 28.50 28.75 28.24 28.48 104,996 -0.60(-2.06%)
Dec 07, 2017 29.20 29.25 28.75 29.08 168,792 -0.29(-0.99%)
Dec 06, 2017 30.10 30.10 29.32 29.37 354,553 -0.93(-3.07%)
Dec 05, 2017 30.81 30.90 30.30 30.30 89,499 -0.40(-1.30%)
Dec 04, 2017 30.67 30.92 30.60 30.70 70,635 +0.06(+0.20%)
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.