Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.01 28.94 28.01 28.76 1,006,346 +0.95(+3.43%)
Jan 30, 2018 27.68 27.95 27.42 27.80 440,499 -0.21(-0.74%)
Jan 29, 2018 28.68 29.11 27.94 28.01 554,186 -0.76(-2.64%)
Jan 26, 2018 29.32 29.35 28.66 28.77 237,572 -0.25(-0.87%)
Jan 25, 2018 28.82 29.12 28.47 29.03 472,100 +0.49(+1.72%)
Jan 24, 2018 29.18 29.49 28.25 28.54 572,569 -0.62(-2.12%)
Jan 23, 2018 29.21 29.33 28.63 29.15 468,811 -0.07(-0.26%)
Jan 22, 2018 28.51 29.24 28.01 29.23 450,006 +0.74(+2.59%)
Jan 19, 2018 29.03 29.22 27.64 28.49 822,144 -0.54(-1.87%)
Jan 18, 2018 29.62 29.78 28.91 29.03 467,276 -0.75(-2.50%)
Jan 17, 2018 29.81 29.90 29.21 29.78 398,882 +0.00(+0.00%)
Jan 16, 2018 31.29 31.45 29.27 29.78 1,000,300 -1.40(-4.49%)
Jan 12, 2018 31.18 31.18 31.18 0 +0.39(+1.28%)
Jan 11, 2018 29.74 30.84 29.43 30.79 897,545 +1.18(+3.98%)
Jan 10, 2018 29.80 29.61 487,713 +0.01(+0.05%)
Jan 09, 2018 29.53 29.76 29.35 29.59 524,255 +0.10(+0.35%)
Jan 08, 2018 29.06 29.57 28.78 29.49 503,565 +0.43(+1.49%)
Jan 05, 2018 29.04 29.14 28.61 29.06 287,662 +0.14(+0.49%)
Jan 04, 2018 28.77 29.09 28.60 28.92 488,983 +0.37(+1.31%)
Jan 03, 2018 29.17 29.72 28.23 28.54 649,610 -0.58(-2.00%)
Jan 02, 2018 28.22 29.25 28.08 29.12 527,559 +1.22(+4.38%)
Dec 29, 2017 27.90 27.90 27.90 0 -0.58(-2.04%)
Dec 28, 2017 28.31 28.71 27.98 28.48 508,107 +0.22(+0.79%)
Dec 27, 2017 28.24 28.38 28.05 28.26 350,147 +0.09(+0.32%)
Dec 26, 2017 28.35 28.50 28.01 28.17 416,123 -0.37(-1.31%)
Dec 22, 2017 29.50 29.63 28.15 28.54 721,837 -1.02(-3.45%)
Dec 21, 2017 29.51 29.73 29.19 29.56 672,697 +0.10(+0.35%)
Dec 20, 2017 29.39 29.76 29.11 29.46 811,587 +0.42(+1.44%)
Dec 19, 2017 28.85 29.46 28.75 29.04 654,348 +0.00(+0.00%)
Dec 18, 2017 29.75 29.80 28.77 29.04 596,056 -0.40(-1.37%)
Dec 15, 2017 28.90 29.76 28.63 29.44 1,614,989 +0.95(+3.35%)
Dec 14, 2017 28.31 29.17 28.25 28.49 870,605 +0.17(+0.61%)
Dec 13, 2017 27.08 28.41 27.06 28.32 782,180 +1.22(+4.51%)
Dec 12, 2017 26.96 27.29 26.83 27.10 568,293 +0.12(+0.44%)
Dec 11, 2017 27.28 27.86 26.87 26.98 575,244 -0.37(-1.36%)
Dec 08, 2017 28.13 28.30 27.21 27.35 742,270 +0.00(+0.00%)
Dec 07, 2017 27.26 28.24 27.26 457,977 +0.00(+0.00%)
Dec 06, 2017 27.75 28.12 27.05 27.22 681,862 -0.58(-2.09%)
Dec 05, 2017 27.72 28.25 27.62 27.80 634,869 +0.12(+0.43%)
Dec 04, 2017 29.04 29.31 27.68 27.69 689,511 -1.03(-3.58%)
Dec 01, 2017 29.48 29.66 28.56 28.71 565,278 -0.77(-2.60%)
Nov 30, 2017 28.72 29.73 28.54 29.48 909,167 +1.06(+3.72%)
Nov 29, 2017 29.44 29.44 28.19 28.42 849,964 -1.02(-3.45%)
Nov 28, 2017 29.10 29.47 28.79 29.44 817,639 +0.27(+0.93%)
Nov 27, 2017 29.28 29.51 28.79 29.17 648,975 -0.12(-0.40%)
Nov 24, 2017 29.46 29.76 29.14 29.28 476,174 -0.01(-0.03%)
Nov 22, 2017 28.53 29.46 28.22 29.29 672,025 +0.75(+2.63%)
Nov 21, 2017 28.56 28.71 28.11 28.54 740,128 +0.04(+0.13%)
Nov 20, 2017 29.38 29.46 27.72 28.50 1,565,475 -1.00(-3.39%)
Nov 17, 2017 30.04 30.26 29.35 29.51 687,982 -0.57(-1.89%)
Nov 16, 2017 29.42 30.20 29.37 30.07 929,437 +0.85(+2.90%)
Nov 15, 2017 29.40 30.01 28.89 29.23 489,777 -0.62(-2.07%)
Nov 14, 2017 30.19 30.45 29.31 29.84 753,021 -0.74(-2.43%)
Nov 13, 2017 31.27 31.32 30.32 30.59 563,199 -0.80(-2.56%)
Nov 10, 2017 32.08 32.24 30.96 31.39 580,400 -0.61(-1.91%)
Nov 09, 2017 30.85 32.29 30.07 32.00 1,079,379 +1.62(+5.33%)
Nov 08, 2017 30.24 30.47 29.54 30.38 698,200 -0.02(-0.07%)
Nov 07, 2017 30.45 30.51 30.16 30.40 433,482 +0.10(+0.34%)
Nov 06, 2017 30.07 30.46 29.80 30.30 375,028 +0.23(+0.76%)
Nov 03, 2017 29.28 30.18 29.05 30.07 474,864 +0.79(+2.69%)
Nov 02, 2017 29.21 29.96 29.09 29.28 427,141 +0.12(+0.40%)
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.