Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.69 28.03 26.79 26.89 830,551 -0.44(-1.62%)
Jan 30, 2018 27.38 27.47 26.60 27.34 775,928 -0.55(-1.97%)
Jan 29, 2018 28.13 28.13 27.70 27.89 717,771 -0.33(-1.16%)
Jan 26, 2018 28.15 28.21 27.76 28.21 627,992 +0.40(+1.46%)
Jan 25, 2018 28.44 28.62 27.66 27.81 1,332,804 -0.07(-0.24%)
Jan 24, 2018 28.35 28.42 27.41 27.88 1,286,181 -0.59(-2.07%)
Jan 23, 2018 28.20 28.49 27.95 28.47 1,119,406 +0.28(+0.99%)
Jan 22, 2018 27.86 28.21 27.35 28.19 1,191,441 +0.40(+1.46%)
Jan 19, 2018 26.61 27.79 26.61 27.78 1,172,953 +1.26(+4.76%)
Jan 18, 2018 26.04 26.54 25.98 26.52 633,634 +0.40(+1.51%)
Jan 17, 2018 25.64 26.15 25.48 26.12 691,039 +0.94(+3.71%)
Jan 16, 2018 25.32 25.68 24.94 25.19 972,044 +0.11(+0.42%)
Jan 12, 2018 25.08 25.08 25.08 0 +0.35(+1.40%)
Jan 11, 2018 24.31 24.90 24.07 24.74 626,346 +0.41(+1.70%)
Jan 10, 2018 24.32 716,953 -0.39(-1.56%)
Jan 09, 2018 25.16 25.38 24.41 24.71 1,009,667 -0.43(-1.73%)
Jan 08, 2018 25.07 25.43 24.71 25.14 794,639 -0.04(-0.15%)
Jan 05, 2018 24.63 25.34 24.49 25.18 989,960 +0.71(+2.92%)
Jan 04, 2018 24.10 24.55 23.84 24.47 761,296 +0.55(+2.30%)
Jan 03, 2018 23.88 24.09 23.62 23.92 566,553 +0.18(+0.77%)
Jan 02, 2018 23.15 23.84 23.05 23.73 902,787 +0.74(+3.23%)
Dec 29, 2017 22.99 22.99 22.99 0 -0.29(-1.24%)
Dec 28, 2017 23.30 23.36 23.02 23.28 650,970 +0.15(+0.67%)
Dec 27, 2017 22.94 23.41 22.84 23.13 376,387 +0.20(+0.88%)
Dec 26, 2017 23.36 23.40 22.59 22.92 624,045 -0.60(-2.54%)
Dec 22, 2017 23.66 23.66 23.17 23.52 823,228 -0.05(-0.20%)
Dec 21, 2017 24.10 24.12 23.54 23.57 762,108 -0.22(-0.93%)
Dec 20, 2017 24.20 24.29 23.76 23.79 648,901 -0.13(-0.56%)
Dec 19, 2017 24.14 24.64 23.90 23.93 961,736 -0.23(-0.96%)
Dec 18, 2017 24.20 24.36 23.95 24.16 897,315 +0.07(+0.28%)
Dec 15, 2017 23.38 24.15 23.13 24.09 2,452,108 +0.78(+3.35%)
Dec 14, 2017 22.94 23.79 22.94 23.31 1,044,420 +0.38(+1.64%)
Dec 13, 2017 22.92 23.51 22.72 22.93 1,195,771 +0.13(+0.55%)
Dec 12, 2017 23.23 23.67 22.74 22.81 1,105,949 -0.40(-1.74%)
Dec 11, 2017 23.54 23.96 22.65 23.21 1,260,413 -0.31(-1.31%)
Dec 08, 2017 23.26 23.73 23.23 23.52 1,718,940 +0.49(+2.13%)
Dec 07, 2017 22.48 23.06 22.46 23.03 1,077,173 +0.71(+3.20%)
Dec 06, 2017 22.00 22.40 21.66 22.32 1,386,912 +0.14(+0.61%)
Dec 05, 2017 21.67 23.02 21.49 22.18 1,272,048 +0.45(+2.09%)
Dec 04, 2017 23.58 21.49 21.73 1,567,039 -1.22(-5.33%)
Dec 01, 2017 23.81 23.81 21.14 22.95 3,278,260 -1.04(-4.34%)
Nov 30, 2017 24.02 24.40 23.67 23.99 976,459 +0.36(+1.51%)
Nov 29, 2017 26.46 26.73 23.48 23.64 1,813,934 -2.81(-10.64%)
Nov 28, 2017 26.57 26.80 26.02 26.45 727,733 +0.05(+0.18%)
Nov 27, 2017 26.89 26.90 26.32 26.40 1,126,786 -0.90(-3.31%)
Nov 24, 2017 27.10 27.51 27.05 27.30 320,230 +0.40(+1.50%)
Nov 22, 2017 27.64 27.82 26.70 26.90 675,830 -0.85(-3.08%)
Nov 21, 2017 26.54 27.80 26.54 27.75 1,149,090 +1.39(+5.28%)
Nov 20, 2017 26.40 26.79 26.19 26.36 696,796 +0.00(+0.00%)
Nov 17, 2017 26.32 26.73 26.18 26.36 1,092,264 +0.12(+0.48%)
Nov 16, 2017 24.86 26.51 24.82 26.24 1,634,423 +1.44(+5.81%)
Nov 15, 2017 25.45 25.88 24.70 24.80 977,618 -1.13(-4.37%)
Nov 14, 2017 25.61 26.24 25.26 25.93 1,177,079 +0.20(+0.78%)
Nov 13, 2017 24.92 25.89 24.08 25.73 2,777,461 +0.49(+1.94%)
Nov 10, 2017 27.72 27.82 25.01 25.24 2,434,636 -2.40(-8.67%)
Nov 09, 2017 32.16 32.16 25.01 27.63 3,823,218 -5.26(-15.98%)
Nov 08, 2017 32.81 33.22 32.30 32.89 832,701 +0.35(+1.06%)
Nov 07, 2017 32.47 32.86 32.26 32.55 654,699 -0.07(-0.21%)
Nov 06, 2017 32.92 33.20 32.09 32.61 646,778 -0.12(-0.35%)
Nov 03, 2017 32.51 33.01 32.31 32.73 841,748 +0.42(+1.31%)
Nov 02, 2017 31.62 32.44 30.85 32.31 808,930 +0.60(+1.88%)
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.