Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.09 29.18 29.09 29.10 344,775 -0.01(-0.03%)
Apr 27, 2018 29.10 29.14 29.07 29.11 163,010 +0.05(+0.17%)
Apr 26, 2018 29.06 29.14 29.02 29.06 699,027 +0.04(+0.14%)
Apr 25, 2018 29.00 29.09 28.94 29.02 568,211 -0.02(-0.07%)
Apr 24, 2018 29.21 29.31 29.00 29.04 1,480,444 -0.14(-0.48%)
Apr 23, 2018 29.30 29.34 29.15 29.18 575,712 -0.11(-0.38%)
Apr 20, 2018 29.40 29.40 29.25 29.29 287,833 -0.12(-0.41%)
Apr 19, 2018 29.36 29.41 29.31 29.41 343,070 +0.03(+0.10%)
Apr 18, 2018 29.46 29.48 29.38 29.38 257,266 -0.03(-0.10%)
Apr 17, 2018 29.39 29.46 29.32 29.41 151,968 +0.07(+0.24%)
Apr 16, 2018 29.39 29.50 29.31 29.34 341,461 -0.05(-0.17%)
Apr 13, 2018 29.38 29.48 29.34 29.39 829,758 +0.07(+0.24%)
Apr 12, 2018 29.27 29.40 29.19 29.32 1,023,069 +0.05(+0.17%)
Apr 11, 2018 29.23 29.29 29.21 29.27 348,282 +0.03(+0.10%)
Apr 10, 2018 29.14 29.25 29.06 29.24 345,370 +0.14(+0.48%)
Apr 09, 2018 28.96 29.12 28.96 29.10 2,588,557 +0.12(+0.41%)
Apr 06, 2018 28.91 29.01 28.87 28.98 912,302 +0.10(+0.35%)
Apr 05, 2018 28.85 28.98 28.85 28.88 305,066 -0.02(-0.07%)
Apr 04, 2018 28.80 28.92 28.79 28.90 296,469 -0.02(-0.07%)
Apr 03, 2018 28.93 28.98 28.82 28.92 503,888 +0.08(+0.28%)
Apr 02, 2018 28.83 28.90 28.76 28.84 292,901 -0.22(-0.76%)
Mar 29, 2018 29.06 29.06 29.06 0 +0.08(+0.28%)
Mar 28, 2018 28.99 29.07 28.96 28.98 408,090 +0.02(+0.07%)
Mar 27, 2018 29.02 29.15 28.92 28.96 258,020 -0.08(-0.28%)
Mar 26, 2018 28.95 29.10 28.92 29.04 600,877 +0.14(+0.48%)
Mar 23, 2018 29.07 29.07 28.83 28.90 561,319 -0.10(-0.34%)
Mar 22, 2018 29.05 29.11 29.00 29.00 279,330 -0.11(-0.38%)
Mar 21, 2018 29.09 29.16 29.07 29.11 181,142 -0.01(-0.03%)
Mar 20, 2018 29.05 29.14 29.02 29.12 129,284 +0.05(+0.17%)
Mar 19, 2018 29.10 29.12 29.03 29.07 198,245 -0.06(-0.21%)
Mar 16, 2018 29.07 29.19 29.07 29.13 657,840 +0.02(+0.07%)
Mar 15, 2018 29.15 29.21 29.08 29.11 535,388 -0.10(-0.34%)
Mar 14, 2018 29.30 29.38 29.18 29.21 483,254 -0.09(-0.31%)
Mar 13, 2018 29.36 29.39 29.23 29.30 926,425 -0.05(-0.17%)
Mar 12, 2018 29.29 29.35 29.20 29.35 618,710 +0.02(+0.07%)
Mar 09, 2018 29.24 29.34 29.20 29.33 394,449 +0.09(+0.31%)
Mar 08, 2018 29.25 29.27 29.11 29.24 499,018 +0.00(+0.00%)
Mar 07, 2018 29.25 29.19 29.24 252,074 +0.00(+0.00%)
Mar 06, 2018 29.22 29.26 29.22 29.24 170,209 +0.08(+0.27%)
Mar 05, 2018 29.13 29.23 29.10 29.16 365,631 -0.02(-0.07%)
Mar 02, 2018 29.14 29.27 29.09 29.18 419,148 -0.05(-0.17%)
Mar 01, 2018 29.32 29.32 29.19 29.23 501,941 -0.22(-0.75%)
Feb 28, 2018 29.50 29.57 29.43 29.45 721,440 -0.12(-0.41%)
Feb 27, 2018 29.60 29.64 29.50 29.57 664,601 -0.04(-0.14%)
Feb 26, 2018 29.55 29.66 29.45 29.61 544,407 +0.09(+0.30%)
Feb 23, 2018 29.33 29.55 29.33 29.52 291,705 +0.21(+0.72%)
Feb 22, 2018 29.36 29.47 29.29 29.31 584,891 -0.07(-0.24%)
Feb 21, 2018 29.55 29.59 29.33 29.38 344,846 -0.15(-0.51%)
Feb 20, 2018 29.54 29.60 29.52 29.53 485,068 -0.09(-0.30%)
Feb 16, 2018 29.62 29.62 29.62 0 +0.11(+0.37%)
Feb 15, 2018 29.28 29.52 29.26 29.51 247,117 +0.22(+0.75%)
Feb 14, 2018 29.15 29.30 29.15 29.29 238,610 +0.01(+0.03%)
Feb 13, 2018 29.33 29.39 29.20 29.28 548,900 -0.11(-0.37%)
Feb 12, 2018 29.27 29.50 29.25 29.39 320,654 +0.12(+0.41%)
Feb 09, 2018 29.29 29.45 29.03 29.27 2,207,154 -0.02(-0.07%)
Feb 08, 2018 29.57 29.60 29.30 29.29 629,065 -0.23(-0.78%)
Feb 07, 2018 29.73 29.73 29.51 29.52 989,191 -0.20(-0.67%)
Feb 06, 2018 29.55 29.76 29.44 29.72 1,159,873 +0.04(+0.13%)
Feb 05, 2018 29.70 29.84 29.56 29.68 733,139 -0.09(-0.30%)
Feb 02, 2018 29.91 29.94 29.72 29.77 655,812 -0.14(-0.47%)
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.