Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.14 27.17 25.96 26.07 18,245,102 -0.93(-3.43%)
Jan 30, 2018 26.98 27.50 26.05 27.00 20,330,010 -1.60(-5.61%)
Jan 29, 2018 28.71 28.89 28.50 28.61 7,807,315 -0.11(-0.38%)
Jan 26, 2018 28.37 28.71 28.27 28.71 7,717,315 +0.48(+1.69%)
Jan 25, 2018 28.68 28.69 28.15 28.24 5,416,215 -0.26(-0.91%)
Jan 24, 2018 28.96 29.05 28.34 28.50 6,859,834 -0.37(-1.27%)
Jan 23, 2018 28.99 29.09 28.85 28.86 7,509,706 -0.13(-0.43%)
Jan 22, 2018 28.95 29.01 28.77 28.99 6,107,253 +0.04(+0.14%)
Jan 19, 2018 29.27 29.31 28.85 28.95 6,983,683 -0.16(-0.55%)
Jan 18, 2018 29.04 29.29 28.99 29.11 6,969,356 +0.02(+0.06%)
Jan 17, 2018 28.91 29.23 28.86 29.09 5,023,513 +0.35(+1.22%)
Jan 16, 2018 28.98 29.06 28.56 28.74 11,780,793 -0.21(-0.72%)
Jan 12, 2018 28.95 28.95 28.95 0 +0.75(+2.67%)
Jan 11, 2018 27.93 28.20 27.93 28.20 4,324,217 +0.36(+1.29%)
Jan 10, 2018 28.13 27.81 27.84 5,049,503 -0.27(-0.95%)
Jan 09, 2018 28.20 28.33 28.10 28.10 6,164,240 -0.10(-0.36%)
Jan 08, 2018 28.10 28.23 27.92 28.20 5,780,618 +0.11(+0.39%)
Jan 05, 2018 28.24 28.30 27.99 28.10 7,393,157 -0.10(-0.36%)
Jan 04, 2018 28.01 28.21 27.91 28.20 7,073,818 +0.28(+1.02%)
Jan 03, 2018 27.19 27.93 27.19 27.91 6,844,308 +0.67(+2.45%)
Jan 02, 2018 26.99 27.15 26.91 27.24 7,335,905 +0.53(+1.97%)
Dec 29, 2017 26.72 26.72 26.72 0 -0.26(-0.96%)
Dec 28, 2017 27.11 27.17 26.92 26.98 3,213,846 -0.04(-0.15%)
Dec 27, 2017 27.06 27.11 26.90 27.02 2,022,645 -0.03(-0.09%)
Dec 26, 2017 27.06 26.93 27.04 3,425,954 +0.00(+0.00%)
Dec 22, 2017 27.03 27.11 26.97 27.04 2,864,882 +0.07(+0.25%)
Dec 21, 2017 27.24 27.29 26.97 26.98 3,497,906 -0.10(-0.37%)
Dec 20, 2017 27.05 27.12 26.91 27.08 3,330,061 +0.13(+0.50%)
Dec 19, 2017 27.04 27.14 26.93 26.94 4,325,601 -0.05(-0.19%)
Dec 18, 2017 26.95 27.10 26.89 26.99 6,111,764 +0.23(+0.84%)
Dec 15, 2017 26.72 26.81 26.57 26.77 16,016,017 +0.20(+0.75%)
Dec 14, 2017 26.93 27.03 26.56 26.57 7,864,944 -0.40(-1.49%)
Dec 13, 2017 27.24 27.26 26.96 26.97 6,292,034 -0.29(-1.07%)
Dec 12, 2017 27.26 27.41 27.03 27.26 5,877,775 +0.06(+0.21%)
Dec 11, 2017 27.06 27.35 27.06 27.20 5,690,622 +0.18(+0.68%)
Dec 08, 2017 26.61 27.03 26.55 27.02 5,114,360 +0.52(+1.95%)
Dec 07, 2017 26.44 26.66 26.41 26.50 5,340,063 +0.05(+0.19%)
Dec 06, 2017 26.84 26.93 26.43 26.45 6,343,850 -0.48(-1.77%)
Dec 05, 2017 26.90 27.05 26.79 26.93 5,248,477 +0.03(+0.09%)
Dec 04, 2017 26.79 27.06 26.76 26.90 7,970,328 +0.30(+1.13%)
Dec 01, 2017 27.05 27.17 26.21 26.60 7,475,732 -0.45(-1.67%)
Nov 30, 2017 27.21 27.37 27.03 27.05 12,711,809 -0.08(-0.28%)
Nov 29, 2017 27.17 27.31 26.91 27.13 7,438,727 +0.03(+0.12%)
Nov 28, 2017 26.81 27.26 26.77 27.09 8,138,612 +0.33(+1.22%)
Nov 27, 2017 26.54 26.79 26.48 26.77 7,666,186 +0.17(+0.63%)
Nov 24, 2017 26.67 26.70 26.45 26.60 2,357,501 +0.04(+0.16%)
Nov 22, 2017 26.68 26.80 26.53 26.56 3,702,603 -0.11(-0.41%)
Nov 21, 2017 26.61 26.69 26.52 26.67 6,871,741 +0.17(+0.63%)
Nov 20, 2017 26.43 26.59 26.40 26.50 3,257,780 +0.08(+0.32%)
Nov 17, 2017 26.34 26.56 26.30 26.42 4,093,287 -0.02(-0.06%)
Nov 16, 2017 26.24 26.56 26.22 26.43 5,691,447 +0.28(+1.05%)
Nov 15, 2017 26.17 26.29 25.96 26.16 4,311,831 -0.19(-0.71%)
Nov 14, 2017 26.25 26.42 26.10 26.35 3,691,957 +0.03(+0.13%)
Nov 13, 2017 26.25 26.40 26.22 26.31 3,873,113 -0.06(-0.22%)
Nov 10, 2017 26.25 26.49 26.24 26.37 4,026,337 -0.05(-0.19%)
Nov 09, 2017 26.60 26.60 26.21 26.42 7,101,744 -0.36(-1.33%)
Nov 08, 2017 26.75 26.87 26.60 26.78 5,458,937 -0.02(-0.09%)
Nov 07, 2017 26.44 26.80 26.41 26.80 7,468,091 +0.34(+1.29%)
Nov 06, 2017 26.25 26.50 26.25 26.46 4,956,969 +0.14(+0.54%)
Nov 03, 2017 26.28 26.50 26.27 26.32 3,912,816 +0.07(+0.28%)
Nov 02, 2017 26.29 26.33 26.09 26.25 4,450,936 -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.