Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.23 28.26 27.71 27.76 6,321,067 -0.44(-1.57%)
Jan 30, 2018 28.39 28.44 28.14 28.20 5,072,558 -0.27(-0.94%)
Jan 29, 2018 28.55 28.56 28.35 28.47 5,328,014 -0.42(-1.46%)
Jan 26, 2018 28.82 28.90 28.70 28.89 5,796,606 +0.50(+1.77%)
Jan 25, 2018 28.80 29.06 28.28 28.39 6,346,776 -0.21(-0.75%)
Jan 24, 2018 28.59 28.79 28.50 28.60 6,781,161 -0.03(-0.10%)
Jan 23, 2018 28.69 28.84 28.53 28.63 4,801,328 +0.10(+0.34%)
Jan 22, 2018 28.39 28.53 28.32 28.53 5,706,975 +0.27(+0.94%)
Jan 19, 2018 28.22 28.36 28.11 28.27 4,700,231 +0.02(+0.08%)
Jan 18, 2018 28.11 28.25 28.11 28.25 5,832,558 +0.01(+0.05%)
Jan 17, 2018 28.26 28.31 28.15 28.23 8,635,376 +0.17(+0.61%)
Jan 16, 2018 27.94 28.21 27.89 28.06 10,052,629 +0.31(+1.12%)
Jan 12, 2018 27.75 27.75 27.75 0 +0.49(+1.79%)
Jan 11, 2018 27.09 27.27 27.00 27.26 6,172,017 +0.33(+1.21%)
Jan 10, 2018 26.97 27.09 26.87 26.94 7,166,102 -0.41(-1.49%)
Jan 09, 2018 27.37 27.45 27.15 27.34 7,142,208 -0.33(-1.20%)
Jan 08, 2018 27.76 27.82 27.47 27.68 7,985,697 -0.08(-0.29%)
Jan 05, 2018 27.60 27.76 27.47 27.76 9,798,070 +0.48(+1.76%)
Jan 04, 2018 27.34 27.37 27.17 27.28 7,035,512 +0.05(+0.19%)
Jan 03, 2018 27.37 27.42 27.17 27.23 8,920,157 -0.10(-0.38%)
Jan 02, 2018 26.74 27.37 26.68 27.33 12,790,872 +1.08(+4.12%)
Dec 29, 2017 26.25 26.25 26.25 0 -0.02(-0.08%)
Dec 28, 2017 26.39 26.42 26.22 26.27 6,495,106 -0.04(-0.17%)
Dec 27, 2017 26.34 26.43 26.23 26.31 5,365,399 +0.14(+0.54%)
Dec 26, 2017 25.97 26.29 25.95 26.17 4,529,868 +0.18(+0.68%)
Dec 22, 2017 26.19 26.20 25.98 26.00 4,558,601 -0.31(-1.18%)
Dec 21, 2017 26.25 26.44 26.23 26.31 5,856,185 +0.15(+0.57%)
Dec 20, 2017 26.42 26.43 26.14 26.16 6,456,227 -0.01(-0.03%)
Dec 19, 2017 26.24 26.29 26.13 26.17 7,183,181 +0.04(+0.17%)
Dec 18, 2017 26.26 26.27 26.11 26.12 8,913,243 +0.23(+0.89%)
Dec 15, 2017 25.93 25.99 25.77 25.89 9,456,840 -0.18(-0.71%)
Dec 14, 2017 26.25 26.26 26.01 26.08 9,791,632 -0.25(-0.96%)
Dec 13, 2017 26.47 26.53 26.24 26.33 9,265,897 +0.04(+0.17%)
Dec 12, 2017 26.28 26.34 26.24 26.29 6,290,194 +0.16(+0.59%)
Dec 11, 2017 26.16 26.25 26.09 26.13 5,195,330 +0.10(+0.40%)
Dec 08, 2017 25.86 26.03 25.81 26.03 6,122,204 +0.24(+0.95%)
Dec 07, 2017 25.74 25.82 25.66 25.78 8,814,313 +0.13(+0.52%)
Dec 06, 2017 25.72 25.92 25.55 25.65 7,799,847 -0.15(-0.57%)
Dec 05, 2017 25.82 26.02 25.76 25.80 8,100,391 -0.10(-0.40%)
Dec 04, 2017 26.20 26.31 25.90 25.90 5,723,683 -0.24(-0.91%)
Dec 01, 2017 26.26 26.36 26.15 26.14 7,288,781 +0.19(+0.74%)
Nov 30, 2017 26.10 26.23 25.87 25.94 7,082,106 -0.30(-1.16%)
Nov 29, 2017 26.35 26.51 26.18 26.25 6,188,958 -0.33(-1.25%)
Nov 28, 2017 26.57 26.63 26.47 26.58 7,027,939 +0.27(+1.04%)
Nov 27, 2017 26.53 26.58 26.26 26.31 7,397,229 +0.38(+1.46%)
Nov 24, 2017 25.92 26.04 25.88 25.93 2,355,989 -0.01(-0.06%)
Nov 22, 2017 26.05 26.06 25.88 25.94 5,708,690 +0.19(+0.72%)
Nov 21, 2017 25.85 25.98 25.76 25.76 6,925,017 -0.23(-0.88%)
Nov 20, 2017 26.06 26.14 25.97 25.99 5,786,072 +0.04(+0.17%)
Nov 17, 2017 25.94 26.01 25.81 25.94 3,493,551 -0.10(-0.37%)
Nov 16, 2017 25.94 26.12 25.93 26.04 5,525,730 +0.23(+0.89%)
Nov 15, 2017 25.87 25.94 25.69 25.81 5,737,341 -0.07(-0.29%)
Nov 14, 2017 25.90 26.01 25.80 25.89 5,987,923 -0.08(-0.31%)
Nov 13, 2017 25.92 26.21 25.88 25.97 7,003,010 -0.16(-0.59%)
Nov 10, 2017 26.31 26.31 25.96 26.12 8,054,768 -0.35(-1.31%)
Nov 09, 2017 26.60 26.63 26.32 26.47 10,393,547 -0.15(-0.57%)
Nov 08, 2017 26.35 26.70 26.34 26.62 7,576,111 +0.48(+1.84%)
Nov 07, 2017 26.14 26.24 26.05 26.14 6,735,727 -0.23(-0.89%)
Nov 06, 2017 26.45 26.47 26.31 26.37 4,880,526 -0.01(-0.03%)
Nov 03, 2017 26.37 26.49 26.30 26.38 5,719,950 +0.15(+0.56%)
Nov 02, 2017 26.25 26.52 26.17 26.24 11,526,564 -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.