Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.24 28.27 27.71 27.76 6,320,014 -0.44(-1.57%)
Jan 30, 2018 28.39 28.45 28.15 28.21 5,071,713 -0.27(-0.94%)
Jan 29, 2018 28.55 28.56 28.35 28.47 5,327,127 -0.42(-1.46%)
Jan 26, 2018 28.82 28.90 28.70 28.89 5,795,641 +0.50(+1.77%)
Jan 25, 2018 28.81 29.07 28.28 28.39 6,345,719 -0.21(-0.75%)
Jan 24, 2018 28.59 28.80 28.50 28.61 6,780,032 -0.03(-0.10%)
Jan 23, 2018 28.70 28.85 28.53 28.64 4,800,528 +0.10(+0.34%)
Jan 22, 2018 28.40 28.54 28.32 28.54 5,706,025 +0.27(+0.94%)
Jan 19, 2018 28.23 28.36 28.11 28.27 4,699,448 +0.02(+0.08%)
Jan 18, 2018 28.11 28.26 28.11 28.25 5,831,587 +0.01(+0.05%)
Jan 17, 2018 28.27 28.32 28.15 28.24 8,633,938 +0.17(+0.61%)
Jan 16, 2018 27.95 28.21 27.90 28.07 10,050,955 +0.31(+1.12%)
Jan 12, 2018 27.76 27.76 27.76 0 +0.49(+1.79%)
Jan 11, 2018 27.10 27.27 27.01 27.27 6,170,989 +0.33(+1.21%)
Jan 10, 2018 26.97 27.10 26.88 26.94 7,164,908 -0.41(-1.49%)
Jan 09, 2018 27.37 27.46 27.16 27.35 7,141,018 -0.33(-1.20%)
Jan 08, 2018 27.76 27.82 27.47 27.68 7,984,367 -0.08(-0.29%)
Jan 05, 2018 27.61 27.76 27.47 27.76 9,796,438 +0.48(+1.76%)
Jan 04, 2018 27.34 27.37 27.18 27.28 7,034,341 +0.05(+0.19%)
Jan 03, 2018 27.37 27.42 27.17 27.23 8,918,672 -0.10(-0.38%)
Jan 02, 2018 26.74 27.38 26.68 27.33 12,788,742 +1.08(+4.12%)
Dec 29, 2017 26.25 26.25 26.25 0 -0.02(-0.08%)
Dec 28, 2017 26.39 26.43 26.22 26.27 6,494,024 -0.04(-0.17%)
Dec 27, 2017 26.34 26.43 26.23 26.32 5,364,505 +0.14(+0.54%)
Dec 26, 2017 25.98 26.30 25.96 26.18 4,529,113 +0.18(+0.68%)
Dec 22, 2017 26.19 26.20 25.99 26.00 4,557,842 -0.31(-1.18%)
Dec 21, 2017 26.25 26.45 26.24 26.31 5,855,209 +0.15(+0.57%)
Dec 20, 2017 26.42 26.43 26.14 26.16 6,455,151 -0.01(-0.03%)
Dec 19, 2017 26.25 26.30 26.13 26.17 7,181,985 +0.04(+0.17%)
Dec 18, 2017 26.27 26.27 26.11 26.13 8,911,758 +0.23(+0.89%)
Dec 15, 2017 25.93 25.99 25.78 25.90 9,455,265 -0.18(-0.71%)
Dec 14, 2017 26.25 26.27 26.02 26.08 9,790,002 -0.25(-0.96%)
Dec 13, 2017 26.47 26.53 26.25 26.33 9,264,354 +0.04(+0.17%)
Dec 12, 2017 26.28 26.34 26.25 26.29 6,289,147 +0.16(+0.59%)
Dec 11, 2017 26.16 26.25 26.09 26.13 5,194,465 +0.10(+0.40%)
Dec 08, 2017 25.86 26.04 25.82 26.03 6,121,185 +0.24(+0.95%)
Dec 07, 2017 25.74 25.82 25.66 25.79 8,812,845 +0.13(+0.52%)
Dec 06, 2017 25.73 25.93 25.55 25.65 7,798,548 -0.15(-0.57%)
Dec 05, 2017 25.82 26.03 25.77 25.80 8,099,042 -0.10(-0.40%)
Dec 04, 2017 26.20 26.32 25.90 25.90 5,722,730 -0.24(-0.91%)
Dec 01, 2017 26.27 26.36 26.16 26.14 7,287,567 +0.19(+0.74%)
Nov 30, 2017 26.10 26.24 25.88 25.95 7,080,927 -0.30(-1.16%)
Nov 29, 2017 26.36 26.52 26.19 26.25 6,187,928 -0.33(-1.25%)
Nov 28, 2017 26.57 26.64 26.47 26.59 7,026,769 +0.27(+1.04%)
Nov 27, 2017 26.53 26.59 26.27 26.31 7,395,997 +0.38(+1.46%)
Nov 24, 2017 25.92 26.05 25.88 25.93 2,355,596 -0.01(-0.06%)
Nov 22, 2017 26.05 26.07 25.88 25.95 5,707,739 +0.19(+0.72%)
Nov 21, 2017 25.85 25.99 25.76 25.76 6,923,864 -0.23(-0.88%)
Nov 20, 2017 26.06 26.14 25.98 25.99 5,785,109 +0.04(+0.17%)
Nov 17, 2017 25.95 26.02 25.81 25.95 3,492,969 -0.10(-0.37%)
Nov 16, 2017 25.94 26.12 25.93 26.05 5,524,809 +0.23(+0.89%)
Nov 15, 2017 25.88 25.95 25.70 25.82 5,736,385 -0.07(-0.29%)
Nov 14, 2017 25.90 26.01 25.80 25.89 5,986,926 -0.08(-0.31%)
Nov 13, 2017 25.92 26.22 25.88 25.97 7,001,844 -0.16(-0.59%)
Nov 10, 2017 26.31 26.31 25.96 26.13 8,053,427 -0.35(-1.31%)
Nov 09, 2017 26.60 26.64 26.33 26.47 10,391,816 -0.15(-0.57%)
Nov 08, 2017 26.35 26.70 26.34 26.63 7,574,849 +0.48(+1.84%)
Nov 07, 2017 26.15 26.25 26.06 26.15 6,734,605 -0.23(-0.89%)
Nov 06, 2017 26.45 26.48 26.32 26.38 4,879,713 -0.01(-0.03%)
Nov 03, 2017 26.37 26.49 26.30 26.39 5,718,997 +0.15(+0.56%)
Nov 02, 2017 26.25 26.52 26.17 26.24 11,524,644 -0.18(-0.69%)
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.