Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2018 | 29.15 | 29.15 | 29.15 | 0 | -0.49(-1.67%) | |
Mar 21, 2018 | 29.65 | 29.65 | 29.65 | 0 | +0.19(+0.64%) | |
Mar 19, 2018 | 29.46 | 29.46 | 29.46 | 25 | -0.27(-0.90%) | |
Mar 16, 2018 | 29.80 | 29.80 | 29.69 | 29.73 | 8,848 | -0.01(-0.03%) |
Mar 13, 2018 | 29.74 | 29.74 | 29.74 | 0 | -0.13(-0.45%) | |
Mar 12, 2018 | 29.87 | 29.87 | 29.87 | 29.87 | 2,604 | -0.11(-0.38%) |
Mar 09, 2018 | 29.98 | 29.98 | 29.98 | 29.98 | 416 | +0.66(+2.24%) |
Mar 07, 2018 | 29.33 | 29.33 | 29.33 | 68 | -0.21(-0.70%) | |
Mar 06, 2018 | 29.42 | 29.54 | 29.42 | 29.53 | 2,336 | +0.17(+0.57%) |
Mar 05, 2018 | 29.36 | 29.36 | 29.36 | 29.36 | 318 | +0.31(+1.05%) |
Mar 01, 2018 | 29.06 | 29.06 | 29.06 | 20 | -0.47(-1.58%) | |
Feb 28, 2018 | 29.53 | 29.53 | 29.53 | 29.53 | 104 | -0.11(-0.39%) |
Feb 26, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.06(+0.19%) | |
Feb 23, 2018 | 29.43 | 29.58 | 29.43 | 29.58 | 1,959 | +0.28(+0.94%) |
Feb 22, 2018 | 29.39 | 29.39 | 29.31 | 29.31 | 12,495 | -0.18(-0.61%) |
Feb 16, 2018 | 29.49 | 29.49 | 29.49 | 0 | +0.36(+1.24%) | |
Feb 14, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.13(+0.46%) | |
Feb 12, 2018 | 28.99 | 28.99 | 28.99 | 2 | +0.34(+1.20%) | |
Feb 08, 2018 | 28.65 | 28.65 | 28.65 | 91 | -0.64(-2.18%) | |
Feb 07, 2018 | 29.29 | 29.29 | 29.29 | 29.29 | 180 | +0.08(+0.29%) |
Feb 06, 2018 | 28.74 | 29.20 | 28.61 | 29.20 | 20,028 | +0.05(+0.16%) |
Feb 05, 2018 | 29.26 | 29.26 | 29.15 | 29.15 | 757 | -1.05(-3.47%) |
Jan 31, 2018 | 30.20 | 30.20 | 30.20 | 106 | -0.05(-0.17%) | |
Jan 30, 2018 | 30.28 | 30.28 | 30.19 | 30.26 | 1,017 | -0.24(-0.78%) |
Jan 26, 2018 | 30.49 | 30.49 | 30.49 | 2 | +0.02(+0.07%) | |
Jan 24, 2018 | 30.47 | 30.47 | 30.47 | 6 | +0.30(+1.00%) | |
Jan 19, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.10(-0.33%) | |
Jan 17, 2018 | 30.27 | 30.27 | 30.27 | 195 | +0.18(+0.59%) | |
Jan 16, 2018 | 30.09 | 30.09 | 30.09 | 30.09 | 152 | +0.16(+0.52%) |
Jan 12, 2018 | 29.94 | 29.94 | 29.94 | 0 | +0.20(+0.67%) | |
Jan 09, 2018 | 29.74 | 29.74 | 29.74 | 12 | +0.05(+0.16%) | |
Jan 08, 2018 | 29.69 | 29.69 | 29.69 | 29.69 | 106 | -0.02(-0.06%) |
Jan 05, 2018 | 29.86 | 29.86 | 29.67 | 29.71 | 13,439 | -0.12(-0.42%) |
Jan 04, 2018 | 29.84 | 29.84 | 29.83 | 29.83 | 762 | +0.32(+1.07%) |
Jan 02, 2018 | 29.51 | 29.51 | 29.51 | 1 | +0.11(+0.39%) | |
Dec 26, 2017 | 29.40 | 29.40 | 29.40 | 0 | +0.17(+0.58%) | |
Dec 22, 2017 | 29.23 | 29.23 | 29.23 | 29.23 | 105 | -0.05(-0.16%) |
Dec 19, 2017 | 29.28 | 29.28 | 29.28 | 0 | -0.27(-0.90%) | |
Dec 18, 2017 | 29.39 | 29.55 | 29.39 | 29.55 | 5,772 | +0.26(+0.87%) |
Dec 15, 2017 | 29.29 | 29.29 | 29.29 | 29.29 | 1,394 | +0.08(+0.28%) |
Dec 14, 2017 | 29.22 | 29.22 | 29.21 | 29.21 | 2,316 | +0.13(+0.45%) |
Dec 11, 2017 | 29.08 | 29.08 | 29.08 | 0 | -0.15(-0.52%) | |
Dec 08, 2017 | 29.22 | 29.23 | 29.18 | 29.23 | 1,048 | +0.17(+0.57%) |
Dec 06, 2017 | 29.06 | 29.06 | 29.06 | 18 | -0.18(-0.62%) | |
Dec 04, 2017 | 29.25 | 29.25 | 29.25 | 0 | +0.12(+0.41%) | |
Dec 01, 2017 | 29.16 | 29.16 | 29.12 | 29.12 | 1,388 | +0.13(+0.46%) |
Nov 29, 2017 | 28.99 | 28.99 | 28.99 | 6 | -0.04(-0.15%) | |
Nov 28, 2017 | 29.02 | 29.04 | 28.94 | 29.04 | 2,625 | +0.26(+0.89%) |
Nov 27, 2017 | 28.78 | 28.78 | 28.78 | 28.78 | 163 | +0.06(+0.22%) |
Nov 20, 2017 | 28.72 | 28.72 | 28.72 | 0 | -0.06(-0.20%) | |
Nov 16, 2017 | 28.77 | 28.77 | 28.77 | 2 | +0.16(+0.55%) | |
Nov 15, 2017 | 28.53 | 28.62 | 28.53 | 28.62 | 1,606 | -0.03(-0.12%) |
Nov 14, 2017 | 28.65 | 28.65 | 28.65 | 28.65 | 147 | -0.35(-1.22%) |
Nov 08, 2017 | 29.00 | 29.00 | 29.00 | 10 | +0.28(+0.96%) | |
Nov 07, 2017 | 28.63 | 28.73 | 28.63 | 28.73 | 1,157 | -0.15(-0.52%) |
Nov 06, 2017 | 28.88 | 28.88 | 28.87 | 28.88 | 5,405 | -0.05(-0.16%) |
Nov 03, 2017 | 28.83 | 28.93 | 28.83 | 28.93 | 1,202 | +0.07(+0.23%) |
Nov 02, 2017 | 28.80 | 28.86 | 28.80 | 28.86 | 977 | -0.02(-0.07%) |
Nov 01, 2017 | 28.88 | 28.88 | 28.88 | 28.88 | 1,417 | +0.02(+0.08%) |
Oct 31, 2017 | 28.76 | 28.86 | 28.75 | 28.86 | 12,983 | +0.11(+0.40%) |
Oct 30, 2017 | 28.72 | 28.75 | 28.72 | 28.74 | 6,786 | +0.16(+0.55%) |
Oct 25, 2017 | 28.58 | 28.58 | 28.58 | 0 | -0.15(-0.53%) | |
Oct 24, 2017 | 28.85 | 28.88 | 28.74 | 28.74 | 566 | -0.13(-0.46%) |
Oct 20, 2017 | 28.87 | 28.87 | 28.87 | 0 | +0.00(+0.00%) | |
Oct 18, 2017 | 28.87 | 28.87 | 28.87 | 49 | +0.19(+0.66%) | |
Oct 17, 2017 | 28.73 | 28.74 | 28.68 | 28.68 | 1,971 | -0.10(-0.36%) |
Oct 16, 2017 | 28.73 | 28.78 | 28.73 | 28.78 | 722 | +0.02(+0.09%) |
Oct 12, 2017 | 28.76 | 28.76 | 28.76 | 0 | +0.05(+0.17%) | |
Oct 11, 2017 | 28.68 | 28.75 | 28.68 | 28.71 | 1,430 | -0.07(-0.26%) |
Oct 10, 2017 | 28.78 | 28.78 | 28.78 | 28.78 | 298 | +0.08(+0.26%) |
Oct 09, 2017 | 28.62 | 28.74 | 28.62 | 28.71 | 1,262 | +0.08(+0.27%) |
Oct 05, 2017 | 28.63 | 28.63 | 28.63 | 0 | +0.00(+0.01%) | |
Oct 04, 2017 | 28.66 | 28.66 | 28.63 | 28.63 | 465 | +0.05(+0.17%) |
Oct 02, 2017 | 28.58 | 28.58 | 28.58 | 0 | +0.03(+0.11%) | |
Sep 29, 2017 | 28.55 | 28.55 | 28.55 | 28.55 | 138 | +0.12(+0.43%) |
Sep 28, 2017 | 28.37 | 28.42 | 28.37 | 28.42 | 839 | +0.07(+0.24%) |
Sep 26, 2017 | 28.36 | 28.36 | 28.36 | 0 | -0.03(-0.09%) | |
Sep 25, 2017 | 28.38 | 28.38 | 28.38 | 28.38 | 171 | +0.07(+0.24%) |
Sep 20, 2017 | 28.32 | 2 | +0.00(+0.00%) | |||
Sep 19, 2017 | 28.37 | 28.37 | 28.32 | 28.32 | 8,762 | -0.04(-0.13%) |
Sep 18, 2017 | 28.42 | 28.42 | 28.35 | 28.35 | 726 | +0.05(+0.17%) |
Sep 14, 2017 | 28.31 | 12 | +0.00(+0.02%) | |||
Sep 13, 2017 | 28.20 | 28.30 | 28.20 | 28.30 | 492 | +0.20(+0.72%) |
Sep 08, 2017 | 28.10 | 28.10 | 28.10 | 0 | +0.07(+0.24%) | |
Sep 07, 2017 | 28.28 | 28.28 | 28.03 | 28.03 | 1,581 | -0.06(-0.21%) |
Sep 05, 2017 | 28.09 | 7 | -0.24(-0.84%) | |||
Aug 30, 2017 | 28.33 | 3 | +0.32(+1.14%) | |||
Aug 28, 2017 | 28.00 | 16 | +0.25(+0.90%) | |||
Aug 21, 2017 | 27.75 | 69 | -0.09(-0.33%) | |||
Aug 18, 2017 | 27.81 | 27.85 | 27.81 | 27.85 | 1,581 | -0.04(-0.13%) |
Aug 17, 2017 | 27.97 | 27.97 | 27.88 | 27.88 | 581 | -0.30(-1.06%) |
Aug 16, 2017 | 28.18 | 28.18 | 28.18 | 28.18 | 3,547 | +0.49(+1.76%) |
Aug 11, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.15(-0.55%) | |
Aug 10, 2017 | 27.82 | 27.85 | 27.82 | 27.85 | 577 | -0.44(-1.57%) |
Aug 08, 2017 | 28.29 | 7 | +0.13(+0.46%) | |||
Aug 02, 2017 | 28.16 | 79 | +0.08(+0.27%) | |||
Jul 28, 2017 | 28.09 | 28.09 | 28.09 | 0 | -0.15(-0.52%) | |
Jul 26, 2017 | 28.23 | 192 | +0.12(+0.42%) | |||
Jul 21, 2017 | 28.12 | 2 | -0.05(-0.17%) | |||
Jul 20, 2017 | 28.16 | 28.16 | 28.16 | 28.16 | 8,021 | +0.01(+0.02%) |
Jul 19, 2017 | 28.12 | 28.16 | 28.10 | 28.16 | 2,363 | +0.13(+0.45%) |
Jul 18, 2017 | 28.09 | 28.13 | 28.01 | 28.03 | 24,136 | -0.27(-0.97%) |
Jul 14, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.34(+1.22%) | |
Jul 13, 2017 | 27.92 | 27.96 | 27.92 | 27.96 | 1,218 | +0.05(+0.17%) |
Jul 12, 2017 | 27.92 | 27.92 | 27.92 | 27.92 | 277 | +0.27(+0.97%) |
Jul 07, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.08(-0.29%) | |
Jul 06, 2017 | 27.69 | 27.73 | 27.69 | 27.73 | 320 | -0.11(-0.39%) |
Jul 03, 2017 | 27.84 | 84 | +0.03(+0.10%) | |||
Jun 30, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 246 | -0.14(-0.51%) |
Jun 28, 2017 | 27.95 | 7 | +0.06(+0.22%) | |||
Jun 26, 2017 | 27.89 | 27.89 | 27.89 | 0 | +0.09(+0.31%) | |
Jun 21, 2017 | 27.81 | 27.81 | 27.81 | 0 | -0.02(-0.09%) | |
Jun 20, 2017 | 27.77 | 27.86 | 27.77 | 27.83 | 766 | +0.05(+0.19%) |
Jun 16, 2017 | 27.78 | 27.78 | 27.78 | 0 | -0.05(-0.19%) | |
Jun 14, 2017 | 27.83 | 27.83 | 27.83 | 0 | +0.06(+0.21%) | |
Jun 09, 2017 | 27.77 | 7 | +0.04(+0.14%) | |||
Jun 05, 2017 | 27.73 | 27.73 | 27.73 | 0 | -0.05(-0.17%) | |
Jun 02, 2017 | 27.78 | 27.78 | 27.78 | 27.78 | 12,049 | +0.11(+0.41%) |
Jun 01, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 161 | +0.07(+0.25%) |
May 30, 2017 | 27.60 | 7 | +0.05(+0.20%) | |||
May 24, 2017 | 27.54 | 27.54 | 27.54 | 0 | -0.02(-0.07%) | |
May 23, 2017 | 27.56 | 27.56 | 27.56 | 27.56 | 199 | +0.06(+0.21%) |
May 22, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 400 | +0.02(+0.07%) |
May 19, 2017 | 27.49 | 27.50 | 27.47 | 27.49 | 5,358 | +0.19(+0.70%) |
May 18, 2017 | 27.27 | 27.30 | 27.27 | 27.30 | 2,783 | +0.06(+0.21%) |
May 17, 2017 | 27.35 | 27.40 | 27.24 | 27.24 | 6,638 | -0.31(-1.11%) |
May 16, 2017 | 27.58 | 27.58 | 27.54 | 27.54 | 1,307 | -0.01(-0.04%) |
May 15, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 209 | +0.10(+0.35%) |
May 09, 2017 | 27.46 | 27.46 | 27.46 | 0 | +0.05(+0.17%) | |
May 05, 2017 | 27.41 | 27.41 | 27.41 | 0 | +0.04(+0.14%) | |
May 04, 2017 | 27.37 | 27.38 | 27.37 | 27.37 | 4,100 | -0.03(-0.11%) |
May 03, 2017 | 27.39 | 27.40 | 27.39 | 27.40 | 2,104 | +0.01(+0.03%) |
Apr 28, 2017 | 27.39 | 36 | -0.08(-0.29%) | |||
Apr 27, 2017 | 27.43 | 27.48 | 27.43 | 27.47 | 494 | -0.04(-0.15%) |
Apr 26, 2017 | 27.50 | 27.51 | 27.50 | 27.51 | 7,660 | +0.17(+0.63%) |
Apr 24, 2017 | 27.34 | 132 | +0.17(+0.63%) | |||
Apr 20, 2017 | 27.17 | 27.17 | 27.17 | 0 | +0.12(+0.46%) | |
Apr 19, 2017 | 27.05 | 27.05 | 27.05 | 27.05 | 2,672 | +0.01(+0.04%) |
Apr 18, 2017 | 27.04 | 27.10 | 26.99 | 27.04 | 8,110 | -0.06(-0.21%) |
Apr 17, 2017 | 27.09 | 27.09 | 27.09 | 27.09 | 419 | +0.05(+0.18%) |
Apr 12, 2017 | 27.05 | 27.05 | 27.05 | 0 | -0.14(-0.53%) | |
Apr 10, 2017 | 27.19 | 100 | +0.07(+0.25%) | |||
Apr 07, 2017 | 27.12 | 27.12 | 27.12 | 27.12 | 1,232 | -0.02(-0.07%) |
Apr 06, 2017 | 27.15 | 27.15 | 27.14 | 27.14 | 3,588 | -0.13(-0.48%) |
Apr 05, 2017 | 27.27 | 27.27 | 27.27 | 27.27 | 1,131 | +0.15(+0.56%) |
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.