Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.06(+0.19%) | |
Apr 25, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.13(+0.45%) | |
Apr 24, 2018 | 28.82 | 28.82 | 28.82 | 28.82 | 373 | -0.40(-1.38%) |
Apr 23, 2018 | 29.22 | 29.22 | 29.22 | 29.22 | 130 | -0.10(-0.36%) |
Apr 19, 2018 | 29.33 | 29.33 | 29.33 | 1 | -0.15(-0.52%) | |
Apr 17, 2018 | 29.48 | 29.48 | 29.48 | 1 | +0.24(+0.84%) | |
Apr 16, 2018 | 29.08 | 29.29 | 29.08 | 29.23 | 2,045 | +0.22(+0.77%) |
Apr 12, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.24(+0.83%) | |
Apr 11, 2018 | 28.75 | 28.77 | 28.75 | 28.77 | 449 | +0.03(+0.10%) |
Apr 10, 2018 | 28.69 | 28.74 | 28.68 | 28.74 | 924 | +0.01(+0.02%) |
Apr 06, 2018 | 28.74 | 28.74 | 28.74 | 34 | -0.04(-0.14%) | |
Mar 26, 2018 | 28.78 | 28.78 | 28.78 | 54 | +0.07(+0.26%) | |
Mar 23, 2018 | 28.74 | 28.77 | 28.70 | 28.70 | 705 | -0.72(-2.46%) |
Mar 20, 2018 | 29.43 | 29.43 | 29.43 | 0 | +1.07(+3.79%) | |
Mar 02, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.28(+1.02%) | |
Mar 01, 2018 | 28.18 | 28.18 | 28.07 | 28.07 | 418 | -0.60(-2.10%) |
Feb 27, 2018 | 28.67 | 28.67 | 28.67 | 70 | +0.06(+0.22%) | |
Feb 15, 2018 | 28.61 | 28.61 | 28.61 | 0 | +0.86(+3.08%) | |
Feb 13, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.20(+0.71%) | |
Feb 12, 2018 | 27.56 | 27.56 | 27.56 | 27.56 | 220 | +0.27(+0.98%) |
Feb 09, 2018 | 26.80 | 27.29 | 26.80 | 27.29 | 5,570 | -2.02(-6.89%) |
Feb 07, 2018 | 29.31 | 29.31 | 29.31 | 381,552 | +0.20(+0.69%) | |
Feb 02, 2018 | 29.11 | 29.11 | 29.11 | 0 | -0.40(-1.35%) | |
Feb 01, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 219 | +0.04(+0.14%) |
Jan 30, 2018 | 29.47 | 29.47 | 29.47 | 2 | -0.54(-1.80%) | |
Jan 26, 2018 | 30.01 | 30.01 | 30.01 | 54 | +0.23(+0.77%) | |
Jan 25, 2018 | 29.77 | 29.78 | 29.77 | 29.78 | 218,621 | -0.28(-0.92%) |
Jan 23, 2018 | 30.05 | 30.05 | 30.05 | 218 | +0.27(+0.91%) | |
Jan 22, 2018 | 29.71 | 29.78 | 29.70 | 29.78 | 801 | +0.24(+0.81%) |
Jan 12, 2018 | 29.54 | 29.54 | 29.54 | 0 | +0.12(+0.39%) | |
Jan 11, 2018 | 29.42 | 29.42 | 29.42 | 29.42 | 163,789 | +0.52(+1.82%) |
Jan 10, 2018 | 28.80 | 28.90 | 28.80 | 28.90 | 281 | -0.06(-0.20%) |
Jan 09, 2018 | 30.45 | 30.45 | 28.96 | 28.96 | 301 | +0.03(+0.10%) |
Jan 08, 2018 | 28.93 | 28.93 | 28.93 | 28.93 | 218 | +0.24(+0.83%) |
Jan 03, 2018 | 28.69 | 28.69 | 28.69 | 52 | +0.00(+0.02%) | |
Jan 02, 2018 | 28.66 | 28.72 | 29.09 | 28.69 | 779 | -0.40(-1.39%) |
Dec 29, 2017 | 29.09 | 29.09 | 29.09 | 0 | +0.46(+1.62%) | |
Dec 28, 2017 | 28.63 | 28.63 | 28.63 | 28.63 | 109 | -0.01(-0.05%) |
Dec 27, 2017 | 28.64 | 28.64 | 28.64 | 28.64 | 218 | -0.01(-0.03%) |
Dec 26, 2017 | 28.59 | 28.65 | 28.59 | 28.65 | 666 | +0.15(+0.52%) |
Dec 22, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 174 | -0.14(-0.48%) |
Dec 21, 2017 | 28.64 | 28.64 | 28.64 | 28.64 | 513 | +0.16(+0.56%) |
Dec 20, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 218 | +0.66(+2.37%) |
Dec 14, 2017 | 27.82 | 27.82 | 27.82 | 0 | -0.35(-1.24%) | |
Dec 08, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.18(-0.65%) | |
Dec 04, 2017 | 28.35 | 28.35 | 28.35 | 218,694 | +0.21(+0.76%) | |
Dec 01, 2017 | 28.14 | 28.14 | 28.14 | 28.14 | 363 | +0.26(+0.94%) |
Oct 31, 2017 | 27.87 | 27.87 | 27.87 | 0 | +0.39(+1.41%) | |
Oct 30, 2017 | 27.53 | 27.53 | 27.49 | 27.49 | 1,065 | -0.04(-0.14%) |
Oct 19, 2017 | 27.53 | 27.53 | 27.53 | 75 | +0.01(+0.04%) | |
Oct 17, 2017 | 27.52 | 27.52 | 27.52 | 98 | -0.07(-0.27%) | |
Oct 13, 2017 | 27.59 | 27.59 | 27.59 | 32 | -0.10(-0.37%) | |
Oct 02, 2017 | 27.69 | 27.69 | 27.69 | 0 | +0.12(+0.45%) | |
Sep 29, 2017 | 27.49 | 27.62 | 27.49 | 27.57 | 804 | +0.14(+0.50%) |
Sep 28, 2017 | 27.41 | 27.45 | 27.41 | 27.43 | 5,916 | +0.79(+2.98%) |
Sep 25, 2017 | 26.64 | 26.64 | 26.64 | 0 | +0.91(+3.52%) | |
Sep 06, 2017 | 25.73 | 25.73 | 25.73 | 0 | +0.27(+1.08%) | |
Aug 28, 2017 | 25.46 | 25.46 | 25.46 | 0 | +0.25(+1.01%) | |
Aug 21, 2017 | 25.21 | 25.21 | 25.21 | 0 | -0.27(-1.07%) | |
Aug 11, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.81(-3.06%) | |
Aug 07, 2017 | 26.28 | 26.28 | 26.28 | 0 | +0.00(+0.00%) | |
Aug 03, 2017 | 26.28 | 26.28 | 26.28 | 0 | -0.27(-1.00%) | |
Jul 31, 2017 | 26.55 | 26.55 | 26.55 | 168 | -0.24(-0.88%) | |
Jul 27, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.26(+1.00%) | |
Jul 18, 2017 | 26.52 | 26.52 | 26.52 | 0 | +0.37(+1.43%) | |
Jul 11, 2017 | 26.15 | 26.15 | 26.15 | 0 | -0.15(-0.56%) | |
Jul 07, 2017 | 26.29 | 26.29 | 26.29 | 0 | +0.14(+0.52%) | |
Jul 06, 2017 | 26.10 | 26.15 | 26.10 | 26.15 | 1,281 | -0.06(-0.24%) |
Jul 05, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 219 | -0.10(-0.36%) |
Jul 03, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 109 | +0.01(+0.05%) |
Jun 30, 2017 | 26.33 | 26.33 | 26.30 | 26.30 | 329 | -0.25(-0.93%) |
Jun 29, 2017 | 26.58 | 26.58 | 26.55 | 26.55 | 3,267 | +0.05(+0.17%) |
Jun 28, 2017 | 25.75 | 26.50 | 25.75 | 26.50 | 571 | +0.32(+1.23%) |
Jun 20, 2017 | 26.18 | 26.18 | 26.18 | 0 | -0.38(-1.42%) | |
Jun 15, 2017 | 26.56 | 26.56 | 26.56 | 0 | -0.02(-0.07%) | |
Jun 13, 2017 | 26.57 | 26.57 | 26.57 | 3 | +0.11(+0.41%) | |
Jun 12, 2017 | 26.47 | 26.47 | 26.47 | 26.47 | 23,703 | -0.17(-0.65%) |
Jun 09, 2017 | 26.64 | 26.64 | 26.64 | 26.64 | 878 | +0.37(+1.39%) |
Jun 08, 2017 | 26.30 | 26.30 | 26.27 | 26.27 | 248 | +0.09(+0.34%) |
Jun 06, 2017 | 26.18 | 26.18 | 26.18 | 0 | -0.19(-0.72%) | |
Jun 02, 2017 | 26.37 | 26.37 | 26.37 | 4 | +0.69(+2.67%) | |
May 30, 2017 | 25.69 | 25.69 | 25.69 | 7 | -0.23(-0.89%) | |
May 26, 2017 | 25.92 | 25.92 | 25.92 | 25.92 | 1,867 | +0.13(+0.49%) |
May 25, 2017 | 25.92 | 25.92 | 25.79 | 25.79 | 2,124 | +0.12(+0.45%) |
May 24, 2017 | 25.76 | 25.76 | 25.68 | 25.68 | 331 | +0.03(+0.11%) |
May 22, 2017 | 25.65 | 25.65 | 25.65 | 0 | +0.26(+1.04%) | |
May 18, 2017 | 25.38 | 25.38 | 25.38 | 21 | +0.17(+0.69%) | |
May 17, 2017 | 25.50 | 25.50 | 25.21 | 25.21 | 1,546 | -0.74(-2.84%) |
May 09, 2017 | 25.95 | 25.95 | 25.95 | 1 | +0.10(+0.39%) | |
May 04, 2017 | 25.85 | 25.85 | 25.85 | 3 | -0.33(-1.25%) | |
May 02, 2017 | 26.17 | 26.17 | 26.17 | 94 | +0.00(+0.00%) |
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.
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.