Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.37 25.55 24.73 25.04 934,650 -0.12(-0.47%)
Jan 30, 2018 25.48 25.60 24.66 25.16 2,164,802 -0.78(-3.01%)
Jan 29, 2018 26.42 26.67 25.91 25.94 939,345 -0.72(-2.69%)
Jan 26, 2018 26.67 26.99 26.42 26.66 1,059,395 +0.28(+1.08%)
Jan 25, 2018 27.01 27.01 26.23 26.37 1,109,186 -0.54(-2.01%)
Jan 24, 2018 27.67 27.95 26.76 26.91 1,330,546 -0.61(-2.20%)
Jan 23, 2018 27.83 28.24 27.34 27.52 1,505,407 -0.39(-1.38%)
Jan 22, 2018 26.87 27.92 26.78 27.90 1,408,266 +1.05(+3.89%)
Jan 19, 2018 26.19 26.90 26.15 26.86 1,207,940 +0.54(+2.06%)
Jan 18, 2018 26.32 26.56 26.09 26.32 780,055 -0.21(-0.80%)
Jan 17, 2018 26.04 26.57 25.69 26.53 1,230,271 +0.50(+1.90%)
Jan 16, 2018 27.34 27.44 25.94 26.03 1,501,752 -1.25(-4.57%)
Jan 12, 2018 27.28 27.28 27.28 0 +0.33(+1.23%)
Jan 11, 2018 26.38 27.17 26.27 26.95 1,667,669 +0.68(+2.58%)
Jan 10, 2018 26.79 26.95 26.19 26.27 1,328,947 -0.60(-2.22%)
Jan 09, 2018 26.98 27.06 26.39 26.87 960,783 -0.14(-0.51%)
Jan 08, 2018 27.33 27.34 26.83 27.01 1,144,651 -0.32(-1.18%)
Jan 05, 2018 27.91 28.19 26.98 27.33 1,604,991 -0.74(-2.65%)
Jan 04, 2018 28.55 28.63 27.55 28.07 2,108,856 -0.37(-1.29%)
Jan 03, 2018 28.69 29.03 28.18 28.44 3,455,441 +0.05(+0.16%)
Jan 02, 2018 27.67 28.62 27.36 28.39 1,822,653 +1.04(+3.79%)
Dec 29, 2017 27.35 27.35 27.35 0 -0.03(-0.10%)
Dec 28, 2017 27.60 27.71 27.01 27.38 856,476 -0.10(-0.37%)
Dec 27, 2017 27.53 27.67 27.25 27.48 793,057 +0.09(+0.34%)
Dec 26, 2017 26.83 27.59 26.64 27.39 894,495 +0.57(+2.12%)
Dec 22, 2017 27.07 27.07 26.50 26.82 1,505,796 -0.14(-0.51%)
Dec 21, 2017 26.70 27.40 26.65 26.96 1,822,838 +0.24(+0.89%)
Dec 20, 2017 26.56 27.23 26.29 26.72 2,057,601 +0.28(+1.08%)
Dec 19, 2017 26.73 26.87 26.25 26.44 1,902,920 -0.02(-0.07%)
Dec 18, 2017 26.13 26.94 25.34 26.45 3,232,133 +1.06(+4.15%)
Dec 15, 2017 25.11 25.72 24.79 25.40 4,679,564 +1.08(+4.45%)
Dec 14, 2017 24.28 24.72 24.05 24.32 1,731,340 +0.04(+0.15%)
Dec 13, 2017 24.15 24.47 23.43 24.28 1,778,878 +0.18(+0.76%)
Dec 12, 2017 23.83 24.37 23.75 24.10 2,046,059 +0.36(+1.50%)
Dec 11, 2017 23.10 23.78 22.79 23.74 1,716,838 +0.69(+2.98%)
Dec 08, 2017 22.93 23.13 22.62 23.05 1,000,239 +0.51(+2.28%)
Dec 07, 2017 22.14 22.58 22.09 22.54 767,231 +0.37(+1.65%)
Dec 06, 2017 22.01 22.52 21.63 22.17 1,171,689 +0.15(+0.67%)
Dec 05, 2017 22.15 22.46 21.88 22.03 816,428 -0.13(-0.58%)
Dec 04, 2017 22.32 22.55 22.13 22.15 799,997 +0.03(+0.12%)
Dec 01, 2017 22.97 21.97 22.13 1,725,998 -0.50(-2.23%)
Nov 30, 2017 23.40 24.23 22.27 22.63 2,930,028 -0.51(-2.22%)
Nov 29, 2017 23.13 23.51 22.75 23.14 1,991,269 +0.09(+0.40%)
Nov 28, 2017 22.20 23.19 22.05 23.05 1,702,963 +0.84(+3.79%)
Nov 27, 2017 22.26 22.26 21.88 22.21 1,434,328 -0.15(-0.66%)
Nov 24, 2017 22.70 23.11 22.31 22.36 581,459 -0.05(-0.25%)
Nov 22, 2017 21.90 22.57 21.86 22.41 1,190,169 +0.66(+3.03%)
Nov 21, 2017 21.93 22.42 21.48 21.75 1,025,918 +0.00(+0.00%)
Nov 20, 2017 21.63 21.76 21.24 21.75 791,747 +0.05(+0.21%)
Nov 17, 2017 21.06 21.75 21.06 21.71 1,253,898 +0.68(+3.22%)
Nov 16, 2017 20.88 21.23 20.71 21.03 555,712 +0.17(+0.83%)
Nov 15, 2017 21.02 21.18 20.56 20.85 1,555,688 -0.44(-2.06%)
Nov 14, 2017 21.71 21.77 21.03 21.29 1,310,203 -0.44(-2.02%)
Nov 13, 2017 21.83 21.89 21.52 21.73 886,018 -0.11(-0.50%)
Nov 10, 2017 21.81 22.26 21.55 21.84 756,643 +0.15(+0.68%)
Nov 09, 2017 21.04 22.01 21.04 21.70 1,300,008 +0.45(+2.11%)
Nov 08, 2017 21.45 21.49 20.86 21.25 1,337,390 -0.20(-0.94%)
Nov 07, 2017 21.16 21.56 20.95 21.45 1,826,612 +0.54(+2.58%)
Nov 06, 2017 20.42 21.00 20.26 20.91 1,720,179 +0.58(+2.84%)
Nov 03, 2017 19.89 20.41 19.57 20.33 1,593,797 +0.49(+2.49%)
Nov 02, 2017 19.85 20.25 19.54 19.84 1,026,639 -0.05(-0.23%)
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.