Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.27 27.48 26.16 26.34 6,952,889 -0.91(-3.34%)
Jan 30, 2018 27.65 27.71 27.14 27.25 5,862,021 -0.55(-1.97%)
Jan 29, 2018 27.31 27.99 27.31 27.79 3,210,130 +0.18(+0.66%)
Jan 26, 2018 27.40 27.62 27.07 27.61 3,333,713 +0.21(+0.78%)
Jan 25, 2018 27.81 27.88 27.72 27.40 2,734,518 -0.24(-0.86%)
Jan 24, 2018 28.09 28.19 27.32 27.64 3,133,593 -0.46(-1.64%)
Jan 23, 2018 28.08 28.27 27.78 28.09 4,252,480 -0.02(-0.06%)
Jan 22, 2018 27.57 28.13 27.52 28.11 6,082,534 +0.53(+1.92%)
Jan 19, 2018 26.88 27.63 26.75 27.58 4,684,558 +0.83(+3.11%)
Jan 18, 2018 26.39 26.84 26.34 26.75 3,189,833 +0.40(+1.50%)
Jan 17, 2018 26.00 26.51 26.00 26.35 3,460,277 +0.44(+1.68%)
Jan 16, 2018 26.87 26.94 25.88 25.92 6,811,129 -0.92(-3.42%)
Jan 12, 2018 26.83 26.83 26.83 0 +0.54(+2.05%)
Jan 11, 2018 25.48 26.36 25.31 26.30 6,664,562 +0.92(+3.62%)
Jan 10, 2018 25.53 25.38 3,842,398 +0.03(+0.13%)
Jan 09, 2018 25.48 25.50 25.01 25.35 6,768,451 -0.25(-0.96%)
Jan 08, 2018 26.01 26.21 25.16 25.59 6,209,921 -0.20(-0.77%)
Jan 05, 2018 25.95 26.03 25.63 25.79 4,984,829 -0.15(-0.58%)
Jan 04, 2018 25.92 26.23 25.25 25.94 7,106,026 -0.34(-1.30%)
Jan 03, 2018 27.00 27.07 26.04 26.28 4,853,059 -0.55(-2.07%)
Jan 02, 2018 27.06 27.23 26.59 26.83 6,667,028 +0.03(+0.12%)
Dec 29, 2017 26.80 26.80 26.80 0 -0.30(-1.10%)
Dec 28, 2017 27.14 27.20 26.86 27.10 2,075,549 -0.04(-0.14%)
Dec 27, 2017 27.53 27.53 27.01 27.14 2,722,740 -0.35(-1.29%)
Dec 26, 2017 27.12 27.73 27.12 27.50 3,784,361 +0.39(+1.45%)
Dec 22, 2017 27.19 27.19 26.88 27.10 4,050,448 -0.01(-0.03%)
Dec 21, 2017 27.07 27.25 26.88 27.11 4,549,285 +0.10(+0.38%)
Dec 20, 2017 27.15 27.24 26.92 27.01 3,310,897 +0.01(+0.03%)
Dec 19, 2017 27.25 27.28 26.77 27.00 4,747,885 -0.09(-0.35%)
Dec 18, 2017 26.69 27.31 26.61 27.09 5,471,020 +0.68(+2.59%)
Dec 15, 2017 26.30 26.80 26.28 26.41 9,083,440 +0.30(+1.15%)
Dec 14, 2017 26.72 27.08 25.87 26.11 9,400,509 -0.85(-3.15%)
Dec 13, 2017 26.62 27.08 26.62 26.96 6,049,108 +0.24(+0.88%)
Dec 12, 2017 26.72 26.92 26.43 26.72 5,712,529 +0.28(+1.07%)
Dec 11, 2017 26.40 26.66 26.15 26.44 5,829,333 +0.09(+0.33%)
Dec 08, 2017 26.56 26.74 26.31 26.35 6,133,273 -0.15(-0.56%)
Dec 07, 2017 26.38 26.69 26.19 26.50 5,756,137 +0.22(+0.84%)
Dec 06, 2017 26.20 26.56 26.04 26.28 5,058,354 +0.06(+0.24%)
Dec 05, 2017 26.65 26.71 25.82 26.22 8,472,663 -0.61(-2.26%)
Dec 04, 2017 25.47 26.99 25.47 26.83 12,055,556 +1.66(+6.60%)
Dec 01, 2017 25.24 25.43 24.53 25.17 7,913,170 -0.26(-1.02%)
Nov 30, 2017 24.95 25.84 24.87 25.43 12,817,541 -0.15(-0.58%)
Nov 29, 2017 24.43 25.69 24.40 25.58 10,266,203 +1.20(+4.91%)
Nov 28, 2017 23.69 24.45 23.54 24.38 6,216,473 +0.77(+3.27%)
Nov 27, 2017 24.35 23.53 23.61 8,563,479 +0.28(+1.21%)
Nov 24, 2017 23.14 23.57 23.04 23.32 2,956,274 +0.37(+1.61%)
Nov 22, 2017 23.36 23.53 22.93 22.95 5,992,362 -0.43(-1.82%)
Nov 21, 2017 23.61 23.66 23.10 23.38 6,816,442 -0.17(-0.73%)
Nov 20, 2017 23.29 23.60 23.07 23.55 8,021,377 +0.42(+1.80%)
Nov 17, 2017 23.09 23.72 22.70 23.14 23,172,896 +1.51(+6.99%)
Nov 16, 2017 21.16 21.99 20.73 21.62 14,260,894 +0.46(+2.16%)
Nov 15, 2017 20.93 21.61 20.65 21.17 9,207,989 +0.13(+0.64%)
Nov 14, 2017 20.84 21.11 20.65 21.03 5,220,760 +0.01(+0.04%)
Nov 13, 2017 21.31 21.40 20.65 21.03 8,173,850 -0.40(-1.87%)
Nov 10, 2017 20.74 21.59 20.74 21.43 8,098,667 +0.69(+3.34%)
Nov 09, 2017 20.06 20.96 20.01 20.74 5,570,482 +0.54(+2.65%)
Nov 08, 2017 20.04 20.38 20.00 20.20 5,229,251 -0.03(-0.16%)
Nov 07, 2017 20.53 20.55 19.96 20.23 4,987,659 -0.28(-1.34%)
Nov 06, 2017 20.84 21.00 20.47 20.51 4,088,442 -0.25(-1.21%)
Nov 03, 2017 20.68 20.96 20.52 20.76 4,221,715 -0.06(-0.26%)
Nov 02, 2017 20.61 20.94 20.55 20.81 6,465,140 +0.37(+1.81%)
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.