Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.36 28.39 27.13 27.25 17,458,818 -0.97(-3.43%)
Jan 30, 2018 28.20 28.74 27.23 28.22 19,453,876 -1.68(-5.61%)
Jan 29, 2018 30.01 30.19 29.79 29.89 7,470,854 -0.11(-0.38%)
Jan 26, 2018 29.65 30.01 29.54 30.01 7,384,732 +0.50(+1.69%)
Jan 25, 2018 29.97 29.98 29.42 29.51 5,182,800 -0.27(-0.91%)
Jan 24, 2018 30.26 30.36 29.61 29.78 6,564,205 -0.38(-1.27%)
Jan 23, 2018 30.29 30.40 30.15 30.16 7,186,070 -0.13(-0.43%)
Jan 22, 2018 30.25 30.32 30.07 30.29 5,844,058 +0.04(+0.14%)
Jan 19, 2018 30.59 30.64 30.15 30.25 6,682,717 -0.17(-0.55%)
Jan 18, 2018 30.35 30.61 30.29 30.42 6,669,007 +0.02(+0.06%)
Jan 17, 2018 30.21 30.55 30.16 30.40 4,807,021 +0.37(+1.22%)
Jan 16, 2018 30.29 30.36 29.85 30.03 11,273,093 -0.22(-0.72%)
Jan 12, 2018 30.25 30.25 30.25 0 +0.79(+2.67%)
Jan 11, 2018 29.19 29.47 29.19 29.47 4,137,862 +0.38(+1.29%)
Jan 10, 2018 29.40 29.06 29.09 4,831,892 -0.28(-0.95%)
Jan 09, 2018 29.47 29.61 29.37 29.37 5,898,588 -0.10(-0.36%)
Jan 08, 2018 29.36 29.50 29.17 29.47 5,531,498 +0.11(+0.39%)
Jan 05, 2018 29.51 29.58 29.25 29.36 7,074,545 -0.10(-0.36%)
Jan 04, 2018 29.27 29.48 29.17 29.47 6,768,968 +0.30(+1.02%)
Jan 03, 2018 28.42 29.19 28.42 29.17 6,549,348 +0.70(+2.45%)
Jan 02, 2018 28.21 28.37 28.12 28.47 7,019,760 +0.55(+1.97%)
Dec 29, 2017 27.92 27.92 27.92 0 -0.27(-0.96%)
Dec 28, 2017 28.33 28.39 28.13 28.19 3,075,343 -0.04(-0.15%)
Dec 27, 2017 28.28 28.33 28.11 28.23 1,935,478 -0.03(-0.09%)
Dec 26, 2017 28.28 28.15 28.26 3,278,310 +0.00(+0.00%)
Dec 22, 2017 28.24 28.33 28.18 28.26 2,741,418 +0.07(+0.25%)
Dec 21, 2017 28.47 28.51 28.18 28.19 3,347,162 -0.10(-0.37%)
Dec 20, 2017 28.27 28.34 28.13 28.30 3,186,550 +0.14(+0.50%)
Dec 19, 2017 28.26 28.37 28.14 28.16 4,139,186 -0.05(-0.19%)
Dec 18, 2017 28.17 28.32 28.10 28.21 5,848,374 +0.24(+0.84%)
Dec 15, 2017 27.92 28.02 27.77 27.97 15,325,797 +0.21(+0.75%)
Dec 14, 2017 28.15 28.25 27.75 27.76 7,525,999 -0.42(-1.49%)
Dec 13, 2017 28.46 28.49 28.17 28.18 6,020,875 -0.31(-1.07%)
Dec 12, 2017 28.49 28.64 28.24 28.49 5,624,469 +0.06(+0.21%)
Dec 11, 2017 28.28 28.58 28.28 28.43 5,445,381 +0.19(+0.68%)
Dec 08, 2017 27.81 28.25 27.75 28.23 4,893,953 +0.54(+1.95%)
Dec 07, 2017 27.63 27.86 27.60 27.69 5,109,930 +0.05(+0.19%)
Dec 06, 2017 28.05 28.15 27.62 27.64 6,070,458 -0.50(-1.77%)
Dec 05, 2017 28.11 28.27 28.00 28.14 5,022,291 +0.03(+0.09%)
Dec 04, 2017 28.00 28.28 27.96 28.11 7,626,842 +0.31(+1.13%)
Dec 01, 2017 28.27 28.39 27.39 27.80 7,153,561 -0.47(-1.67%)
Nov 30, 2017 28.44 28.61 28.24 28.27 12,163,986 -0.08(-0.28%)
Nov 29, 2017 28.39 28.54 28.12 28.35 7,118,151 +0.03(+0.12%)
Nov 28, 2017 28.02 28.49 27.97 28.31 7,787,874 +0.34(+1.22%)
Nov 27, 2017 27.74 28.00 27.67 27.97 7,335,807 +0.17(+0.63%)
Nov 24, 2017 27.87 27.90 27.64 27.80 2,255,903 +0.04(+0.16%)
Nov 22, 2017 27.89 28.01 27.73 27.75 3,543,037 -0.11(-0.41%)
Nov 21, 2017 27.81 27.89 27.71 27.87 6,575,599 +0.17(+0.63%)
Nov 20, 2017 27.62 27.78 27.58 27.69 3,117,384 +0.09(+0.32%)
Nov 17, 2017 27.53 27.75 27.48 27.61 3,916,884 -0.02(-0.06%)
Nov 16, 2017 27.42 27.75 27.41 27.62 5,446,170 +0.29(+1.05%)
Nov 15, 2017 27.35 27.48 27.13 27.34 4,126,010 -0.20(-0.71%)
Nov 14, 2017 27.43 27.61 27.27 27.53 3,532,850 +0.03(+0.13%)
Nov 13, 2017 27.44 27.59 27.40 27.50 3,706,198 -0.06(-0.22%)
Nov 10, 2017 27.44 27.68 27.42 27.56 3,852,819 -0.05(-0.19%)
Nov 09, 2017 27.79 27.79 27.39 27.61 6,795,689 -0.37(-1.33%)
Nov 08, 2017 27.96 28.08 27.79 27.98 5,223,679 -0.03(-0.09%)
Nov 07, 2017 27.63 28.01 27.60 28.01 7,146,247 +0.36(+1.29%)
Nov 06, 2017 27.44 27.69 27.43 27.65 4,743,345 +0.15(+0.54%)
Nov 03, 2017 27.46 27.70 27.45 27.51 3,744,190 +0.08(+0.29%)
Nov 02, 2017 27.47 27.51 27.26 27.43 4,259,119 -0.04(-0.16%)
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.