Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.83 31.88 31.38 31.56 1,019,145 -0.08(-0.26%)
Jan 30, 2018 31.73 31.81 31.55 31.64 721,523 -0.28(-0.87%)
Jan 29, 2018 32.17 32.17 31.92 31.92 571,315 -0.40(-1.24%)
Jan 26, 2018 32.11 32.35 31.91 32.32 588,608 +0.38(+1.19%)
Jan 25, 2018 31.80 32.02 31.75 31.94 727,133 +0.17(+0.53%)
Jan 24, 2018 32.10 32.22 31.77 31.78 480,378 -0.20(-0.61%)
Jan 23, 2018 32.13 32.22 31.84 31.97 574,858 -0.10(-0.32%)
Jan 22, 2018 32.03 32.13 31.89 32.07 689,794 +0.08(+0.26%)
Jan 19, 2018 31.71 32.11 31.60 31.99 1,164,972 +0.43(+1.36%)
Jan 18, 2018 31.11 31.63 31.02 31.56 1,076,973 +0.58(+1.86%)
Jan 17, 2018 30.95 31.10 30.89 30.98 813,182 +0.19(+0.60%)
Jan 16, 2018 30.96 31.01 30.77 30.80 838,911 +0.00(+0.00%)
Jan 12, 2018 30.80 30.80 30.80 0 -0.17(-0.54%)
Jan 11, 2018 31.20 31.20 30.80 30.97 1,179,184 -0.06(-0.18%)
Jan 10, 2018 30.89 31.02 610,425 -0.19(-0.60%)
Jan 09, 2018 31.35 31.38 31.15 31.21 784,148 -0.02(-0.06%)
Jan 08, 2018 30.98 31.25 30.76 31.23 752,418 +0.33(+1.08%)
Jan 05, 2018 30.73 30.95 30.66 30.89 705,321 +0.28(+0.91%)
Jan 04, 2018 30.52 30.80 30.43 30.61 944,203 +0.41(+1.35%)
Jan 03, 2018 30.18 30.31 29.88 30.20 1,280,712 +0.08(+0.28%)
Jan 02, 2018 29.70 30.17 29.60 30.12 1,849,318 +0.60(+2.05%)
Dec 29, 2017 29.52 29.52 29.52 0 -0.39(-1.31%)
Dec 28, 2017 29.99 30.07 29.76 29.91 697,257 -0.10(-0.34%)
Dec 27, 2017 30.07 30.12 29.91 30.01 339,977 +0.00(+0.00%)
Dec 26, 2017 29.94 30.07 29.84 30.01 475,670 -0.03(-0.09%)
Dec 22, 2017 30.30 30.32 30.00 30.04 481,574 -0.17(-0.55%)
Dec 21, 2017 30.27 30.43 30.20 30.20 458,794 -0.06(-0.18%)
Dec 20, 2017 30.45 30.45 30.22 30.26 842,280 -0.11(-0.37%)
Dec 19, 2017 30.29 30.50 30.27 30.37 1,032,715 +0.02(+0.06%)
Dec 18, 2017 30.13 30.35 30.13 30.35 940,011 +0.39(+1.30%)
Dec 15, 2017 29.92 30.09 29.82 29.96 1,987,393 +0.16(+0.53%)
Dec 14, 2017 29.83 29.92 29.67 29.80 936,180 +0.01(+0.03%)
Dec 13, 2017 29.82 29.99 29.75 29.79 1,308,108 -0.13(-0.44%)
Dec 12, 2017 29.92 29.98 29.81 29.92 1,106,168 +0.06(+0.19%)
Dec 11, 2017 30.14 30.32 29.81 29.87 663,800 -0.40(-1.32%)
Dec 08, 2017 30.13 30.36 30.13 30.27 1,270,677 +0.20(+0.68%)
Dec 07, 2017 29.68 30.12 29.68 30.06 1,357,254 +0.41(+1.38%)
Dec 06, 2017 29.84 29.97 29.52 29.65 1,405,451 -0.19(-0.65%)
Dec 05, 2017 29.93 30.17 29.78 29.85 1,732,087 -0.08(-0.28%)
Dec 04, 2017 29.80 30.03 29.74 29.93 1,892,437 +0.23(+0.78%)
Dec 01, 2017 29.87 30.04 29.38 29.70 2,244,140 -0.22(-0.74%)
Nov 30, 2017 29.86 29.93 29.74 29.92 1,319,407 +0.21(+0.72%)
Nov 29, 2017 30.00 30.11 29.52 29.71 1,365,344 -0.31(-1.02%)
Nov 28, 2017 29.76 30.03 29.67 30.02 1,319,862 +0.43(+1.44%)
Nov 27, 2017 29.53 29.74 29.46 29.59 1,404,848 +0.04(+0.13%)
Nov 24, 2017 29.41 29.60 29.33 29.55 363,507 +0.26(+0.89%)
Nov 22, 2017 29.16 29.39 29.15 29.29 719,684 +0.11(+0.38%)
Nov 21, 2017 29.01 29.21 29.01 29.18 1,193,320 +0.16(+0.54%)
Nov 20, 2017 29.06 29.14 28.92 29.02 957,297 +0.00(+0.00%)
Nov 17, 2017 29.10 29.22 28.96 29.02 965,835 -0.02(-0.06%)
Nov 16, 2017 28.86 29.17 28.84 29.04 1,243,856 +0.32(+1.10%)
Nov 15, 2017 28.10 29.07 27.93 28.73 4,922,904 -0.10(-0.35%)
Nov 14, 2017 28.81 28.97 28.69 28.83 663,428 -0.04(-0.13%)
Nov 13, 2017 28.90 28.99 28.79 28.87 511,061 -0.07(-0.26%)
Nov 10, 2017 28.79 29.00 28.63 28.94 710,356 +0.04(+0.13%)
Nov 09, 2017 28.99 29.06 28.74 28.90 723,732 -0.06(-0.19%)
Nov 08, 2017 28.77 29.38 28.17 28.96 1,708,193 +0.93(+3.31%)
Nov 07, 2017 28.31 28.40 28.01 28.03 1,299,668 -0.24(-0.85%)
Nov 06, 2017 28.12 28.41 28.10 28.27 885,306 +0.20(+0.73%)
Nov 03, 2017 28.05 28.24 28.02 28.07 1,367,933 -0.03(-0.10%)
Nov 02, 2017 27.99 28.12 27.88 28.10 775,702 +0.05(+0.17%)
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.