Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.09 28.22 27.80 27.81 54,082 -0.21(-0.75%)
Apr 27, 2018 29.35 29.35 27.82 28.02 112,660 -1.34(-4.56%)
Apr 26, 2018 29.41 29.73 29.34 29.36 43,593 +0.01(+0.03%)
Apr 25, 2018 29.57 29.73 29.24 29.35 41,821 -0.32(-1.08%)
Apr 24, 2018 29.70 29.91 29.53 29.67 53,582 +0.03(+0.10%)
Apr 23, 2018 29.21 29.73 29.21 29.64 28,581 +0.35(+1.19%)
Apr 20, 2018 29.09 29.46 29.08 29.29 32,519 +0.07(+0.24%)
Apr 19, 2018 28.91 29.29 28.27 29.22 18,586 +0.19(+0.65%)
Apr 18, 2018 29.25 29.46 28.93 29.03 53,047 -0.23(-0.79%)
Apr 17, 2018 29.60 29.60 29.06 29.26 30,173 -0.18(-0.61%)
Apr 16, 2018 29.12 29.51 28.98 29.44 54,792 +0.42(+1.45%)
Apr 13, 2018 29.27 29.27 28.82 29.02 24,557 -0.16(-0.55%)
Apr 12, 2018 28.76 29.33 28.70 29.18 21,166 +0.42(+1.46%)
Apr 11, 2018 28.58 28.83 28.45 28.76 57,024 +0.08(+0.28%)
Apr 10, 2018 28.66 28.94 28.49 28.68 72,766 +0.28(+0.99%)
Apr 09, 2018 28.64 28.91 28.29 28.40 50,749 -0.15(-0.53%)
Apr 06, 2018 28.71 28.85 28.12 28.55 58,170 -0.35(-1.21%)
Apr 05, 2018 28.80 28.97 28.50 28.90 41,877 +0.29(+1.01%)
Apr 04, 2018 27.99 28.81 27.99 28.61 35,096 +0.33(+1.17%)
Apr 03, 2018 27.89 28.39 27.80 28.28 108,870 +0.27(+0.96%)
Apr 02, 2018 28.38 28.54 27.81 28.01 55,024 -0.52(-1.82%)
Mar 29, 2018 28.53 28.53 28.53 0 -0.39(-1.35%)
Mar 28, 2018 28.57 29.07 28.40 28.92 47,270 +0.42(+1.47%)
Mar 27, 2018 28.56 28.95 28.42 28.50 62,508 -0.01(-0.04%)
Mar 26, 2018 27.82 28.60 27.70 28.51 43,752 +1.13(+4.13%)
Mar 23, 2018 28.61 28.62 27.37 27.38 68,328 -1.15(-4.03%)
Mar 22, 2018 29.16 29.42 28.51 28.53 34,741 -0.85(-2.89%)
Mar 21, 2018 29.31 29.59 29.14 29.38 17,374 +0.03(+0.10%)
Mar 20, 2018 29.62 29.73 29.10 29.35 23,689 -0.27(-0.91%)
Mar 19, 2018 29.70 29.71 29.46 29.62 38,887 -0.17(-0.57%)
Mar 16, 2018 29.48 29.95 29.46 29.79 108,031 +0.28(+0.95%)
Mar 15, 2018 29.44 29.76 29.23 29.51 51,484 +0.13(+0.44%)
Mar 14, 2018 29.55 29.57 29.17 29.38 34,327 -0.07(-0.24%)
Mar 13, 2018 29.67 29.75 29.41 29.45 27,873 -0.11(-0.37%)
Mar 12, 2018 29.59 30.00 29.40 29.56 42,181 -0.04(-0.14%)
Mar 09, 2018 29.29 29.62 29.29 29.60 50,965 +0.31(+1.06%)
Mar 08, 2018 29.27 29.39 28.94 29.29 69,576 +0.10(+0.34%)
Mar 07, 2018 28.64 29.25 28.64 29.19 119,839 +0.36(+1.25%)
Mar 06, 2018 28.68 28.98 28.42 28.83 59,977 +0.21(+0.73%)
Mar 05, 2018 27.78 28.76 27.67 28.62 70,473 +0.69(+2.47%)
Mar 02, 2018 27.60 28.15 27.50 27.93 30,929 +0.16(+0.58%)
Mar 01, 2018 27.91 28.06 27.60 27.77 29,243 -0.18(-0.64%)
Feb 28, 2018 28.59 28.79 27.94 27.95 46,522 -0.55(-1.93%)
Feb 27, 2018 28.79 29.00 28.46 28.50 46,448 -0.43(-1.49%)
Feb 26, 2018 28.73 28.95 28.54 28.93 15,761 +0.26(+0.91%)
Feb 23, 2018 28.60 28.69 28.40 28.67 40,461 +0.16(+0.56%)
Feb 22, 2018 28.68 28.75 28.49 28.51 23,002 -0.07(-0.24%)
Feb 21, 2018 28.36 28.99 28.29 28.58 24,802 +0.28(+0.99%)
Feb 20, 2018 28.63 28.91 28.12 28.30 23,199 -0.47(-1.63%)
Feb 16, 2018 28.77 28.77 28.77 0 +0.15(+0.52%)
Feb 15, 2018 28.74 28.89 28.40 28.62 48,600 +0.03(+0.10%)
Feb 14, 2018 28.49 28.85 28.43 28.59 47,195 +0.16(+0.56%)
Feb 13, 2018 28.39 28.63 28.27 28.43 20,266 +0.02(+0.07%)
Feb 12, 2018 28.41 28.67 28.15 28.41 33,619 +0.04(+0.14%)
Feb 09, 2018 28.20 28.46 27.70 28.37 38,052 -0.08(-0.28%)
Feb 08, 2018 29.28 29.28 28.45 28.45 53,120 -0.81(-2.77%)
Feb 07, 2018 29.07 29.07 29.07 29.26 52,324 +0.09(+0.31%)
Feb 06, 2018 28.75 29.34 28.65 29.17 86,400 +0.08(+0.28%)
Feb 05, 2018 29.13 29.20 28.75 29.09 40,224 -0.42(-1.42%)
Feb 02, 2018 29.53 29.82 29.28 29.51 50,647 -0.18(-0.61%)
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.