Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.23 25.52 25.05 25.39 616,574 +0.23(+0.90%)
Jan 30, 2018 25.46 25.60 25.01 25.16 802,516 -0.44(-1.73%)
Jan 29, 2018 25.63 25.92 25.50 25.60 768,962 -0.07(-0.27%)
Jan 26, 2018 26.19 26.19 25.22 25.67 906,961 -0.54(-2.06%)
Jan 25, 2018 26.26 26.26 25.68 26.21 696,228 -0.02(-0.07%)
Jan 24, 2018 26.41 26.52 26.01 26.23 894,213 -0.06(-0.22%)
Jan 23, 2018 25.84 26.49 25.81 26.29 676,278 +0.37(+1.44%)
Jan 22, 2018 26.04 26.16 25.38 25.92 651,689 -0.11(-0.42%)
Jan 19, 2018 25.62 26.20 25.56 26.03 1,004,271 +0.40(+1.57%)
Jan 18, 2018 25.54 25.81 25.36 25.62 1,067,419 +0.01(+0.04%)
Jan 17, 2018 25.64 25.87 25.48 25.61 533,679 +0.10(+0.39%)
Jan 16, 2018 26.04 26.05 25.22 25.52 904,720 -0.36(-1.40%)
Jan 12, 2018 25.88 25.88 25.88 0 -0.52(-1.97%)
Jan 11, 2018 26.73 26.92 26.00 26.40 1,164,064 -0.31(-1.18%)
Jan 10, 2018 26.80 26.86 26.30 26.71 735,487 -0.12(-0.44%)
Jan 09, 2018 26.83 27.33 26.49 26.83 895,972 +0.05(+0.18%)
Jan 08, 2018 27.38 27.61 26.09 26.78 1,738,882 -0.76(-2.75%)
Jan 05, 2018 27.40 29.10 26.64 27.54 4,530,152 +0.45(+1.67%)
Jan 04, 2018 26.71 27.16 26.56 27.09 1,625,813 -0.10(-0.36%)
Jan 03, 2018 26.69 27.67 26.64 27.19 1,017,465 +0.49(+1.84%)
Jan 02, 2018 27.00 27.05 26.54 26.69 1,046,892 -0.30(-1.13%)
Dec 29, 2017 27.00 27.00 27.00 0 -0.52(-1.89%)
Dec 28, 2017 28.01 28.14 27.49 27.52 562,838 -0.37(-1.34%)
Dec 27, 2017 27.57 27.98 27.51 27.89 340,038 +0.31(+1.14%)
Dec 26, 2017 27.64 28.06 27.47 27.58 478,036 -0.16(-0.57%)
Dec 22, 2017 27.79 28.08 27.72 27.74 488,736 -0.15(-0.53%)
Dec 21, 2017 27.86 28.00 27.60 27.88 467,517 +0.19(+0.67%)
Dec 20, 2017 27.99 28.23 27.61 27.70 631,662 -0.12(-0.42%)
Dec 19, 2017 27.49 27.96 27.41 27.81 851,211 +0.53(+1.94%)
Dec 18, 2017 27.99 28.19 27.25 27.28 685,304 -0.46(-1.66%)
Dec 15, 2017 27.64 28.06 27.36 27.75 1,367,639 +0.17(+0.61%)
Dec 14, 2017 27.88 28.26 27.53 27.58 653,358 -0.25(-0.88%)
Dec 13, 2017 27.46 28.14 27.46 27.82 622,874 +0.37(+1.36%)
Dec 12, 2017 27.44 27.73 27.15 27.45 670,763 +0.05(+0.18%)
Dec 11, 2017 27.07 27.88 26.54 27.40 914,759 +0.34(+1.27%)
Dec 08, 2017 26.91 27.38 26.43 27.06 855,961 +0.22(+0.81%)
Dec 07, 2017 26.72 27.30 26.63 26.84 825,753 +0.09(+0.33%)
Dec 06, 2017 26.86 27.53 26.72 26.75 606,395 -0.10(-0.37%)
Dec 05, 2017 26.42 27.57 25.93 26.85 1,362,802 +0.43(+1.64%)
Dec 04, 2017 25.07 26.53 25.07 26.42 1,068,296 +1.61(+6.50%)
Dec 01, 2017 25.10 25.10 24.44 24.81 1,010,778 -0.27(-1.06%)
Nov 30, 2017 24.78 25.48 24.42 25.07 1,154,001 +0.19(+0.75%)
Nov 29, 2017 24.28 25.00 24.17 24.89 786,343 +0.67(+2.76%)
Nov 28, 2017 23.72 24.34 23.60 24.22 799,501 +0.66(+2.79%)
Nov 27, 2017 24.38 24.67 23.51 23.56 721,871 -0.83(-3.38%)
Nov 24, 2017 24.56 24.56 24.17 24.39 140,188 -0.14(-0.56%)
Nov 22, 2017 24.65 24.77 24.41 24.52 422,504 -0.19(-0.76%)
Nov 21, 2017 24.70 24.79 24.42 24.71 417,384 +0.03(+0.12%)
Nov 20, 2017 24.34 24.76 24.22 24.68 882,770 +0.35(+1.45%)
Nov 17, 2017 24.08 24.43 24.02 24.33 490,327 +0.19(+0.77%)
Nov 16, 2017 23.73 24.43 23.73 24.14 526,446 +0.44(+1.87%)
Nov 15, 2017 23.42 23.87 22.94 23.70 900,007 +0.22(+0.92%)
Nov 14, 2017 23.69 24.02 23.44 23.48 1,133,706 -0.11(-0.46%)
Nov 13, 2017 23.51 23.76 23.11 23.59 592,650 -0.10(-0.41%)
Nov 10, 2017 24.25 24.74 23.65 23.69 782,000 -0.55(-2.27%)
Nov 09, 2017 23.87 24.45 23.79 24.24 408,753 +0.28(+1.15%)
Nov 08, 2017 23.45 24.06 23.43 23.96 517,291 +0.31(+1.33%)
Nov 07, 2017 23.98 24.04 23.43 23.65 673,464 -0.37(-1.55%)
Nov 06, 2017 24.21 24.23 23.73 24.02 892,233 -0.33(-1.36%)
Nov 03, 2017 24.89 24.96 24.30 24.35 840,915 -0.50(-2.00%)
Nov 02, 2017 24.56 25.03 24.55 24.85 475,806 +0.30(+1.23%)
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.