Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.64 29.68 29.37 29.55 6,467,435 -0.01(-0.05%)
Jan 30, 2018 29.96 29.96 29.55 29.56 11,850,723 -0.37(-1.25%)
Jan 29, 2018 30.09 30.14 29.88 29.93 7,058,953 -0.32(-1.05%)
Jan 26, 2018 30.37 30.49 30.20 30.25 5,677,405 +0.05(+0.16%)
Jan 25, 2018 30.77 30.81 30.18 30.20 9,007,524 -0.14(-0.46%)
Jan 24, 2018 30.37 30.52 30.17 30.34 14,168,534 +0.48(+1.62%)
Jan 23, 2018 29.90 29.99 29.74 29.86 9,243,145 -0.10(-0.35%)
Jan 22, 2018 29.63 29.96 29.62 29.96 14,859,584 +0.68(+2.33%)
Jan 19, 2018 29.34 29.37 29.14 29.28 7,956,256 -0.35(-1.17%)
Jan 18, 2018 29.55 29.76 29.50 29.62 7,247,482 +0.01(+0.05%)
Jan 17, 2018 29.49 29.75 29.29 29.61 6,279,685 +0.29(+0.99%)
Jan 16, 2018 29.61 29.64 29.29 29.32 12,480,024 -1.00(-3.30%)
Jan 12, 2018 30.32 30.32 30.32 0 +0.44(+1.48%)
Jan 11, 2018 29.69 30.07 29.64 29.88 11,117,070 +0.26(+0.86%)
Jan 10, 2018 29.71 29.77 29.62 29.62 3,971,510 +0.02(+0.07%)
Jan 09, 2018 29.62 29.69 29.47 29.60 4,997,393 -0.14(-0.49%)
Jan 08, 2018 29.69 29.78 29.60 29.75 4,570,535 -0.01(-0.05%)
Jan 05, 2018 29.73 29.80 29.57 29.76 5,570,335 +0.04(+0.14%)
Jan 04, 2018 29.70 29.81 29.62 29.72 8,853,533 +0.12(+0.40%)
Jan 03, 2018 29.30 29.62 29.26 29.60 6,883,783 +0.34(+1.16%)
Jan 02, 2018 29.04 29.30 28.93 29.26 6,084,309 +0.24(+0.83%)
Dec 29, 2017 29.02 29.02 29.02 0 +0.11(+0.38%)
Dec 28, 2017 28.86 28.97 28.81 28.91 4,115,079 +0.10(+0.36%)
Dec 27, 2017 28.82 28.89 28.79 28.81 4,292,141 +0.02(+0.07%)
Dec 26, 2017 28.55 28.84 28.53 28.79 4,045,928 +0.28(+0.97%)
Dec 22, 2017 28.69 28.75 28.47 28.51 5,923,326 -0.27(-0.94%)
Dec 21, 2017 28.39 28.83 28.38 28.78 6,553,914 +0.50(+1.78%)
Dec 20, 2017 28.23 28.33 28.16 28.28 4,314,166 +0.21(+0.76%)
Dec 19, 2017 28.12 28.23 28.05 28.06 4,292,057 -0.14(-0.49%)
Dec 18, 2017 27.98 28.37 27.92 28.20 12,792,307 +0.39(+1.39%)
Dec 15, 2017 27.97 27.98 27.79 27.81 4,579,434 -0.24(-0.86%)
Dec 14, 2017 28.05 28.21 28.04 28.06 4,172,958 -0.01(-0.05%)
Dec 13, 2017 28.08 28.15 27.96 28.07 5,430,700 -0.01(-0.02%)
Dec 12, 2017 27.93 28.19 27.89 28.08 9,779,591 +0.50(+1.83%)
Dec 11, 2017 27.48 27.65 27.47 27.57 3,678,791 +0.20(+0.73%)
Dec 08, 2017 27.21 27.39 27.16 27.37 5,083,805 +0.23(+0.84%)
Dec 07, 2017 27.17 27.32 27.08 27.14 5,910,875 -0.19(-0.68%)
Dec 06, 2017 27.34 27.50 27.31 27.33 4,792,586 -0.10(-0.38%)
Dec 05, 2017 27.44 27.50 27.34 27.43 5,834,284 -0.12(-0.45%)
Dec 04, 2017 27.50 27.80 27.37 27.56 9,359,100 -0.03(-0.10%)
Dec 01, 2017 27.52 27.70 27.52 27.59 8,037,307 -0.08(-0.30%)
Nov 30, 2017 27.57 27.68 27.30 27.67 11,318,127 +0.25(+0.91%)
Nov 29, 2017 27.52 27.61 27.31 27.42 6,748,908 -0.13(-0.48%)
Nov 28, 2017 27.50 27.62 27.46 27.55 6,976,724 +0.27(+0.99%)
Nov 27, 2017 27.64 27.26 27.28 7,198,742 -0.37(-1.35%)
Nov 24, 2017 27.58 27.71 27.56 27.66 3,504,944 +0.19(+0.68%)
Nov 22, 2017 27.32 27.50 27.29 27.47 6,904,263 +0.45(+1.66%)
Nov 21, 2017 27.25 27.31 26.99 27.02 6,051,440 +0.09(+0.33%)
Nov 20, 2017 26.99 27.08 26.92 26.93 4,519,412 -0.06(-0.23%)
Nov 17, 2017 26.89 27.04 26.83 26.99 4,757,280 +0.22(+0.83%)
Nov 16, 2017 26.95 26.96 26.76 26.77 5,135,781 -0.22(-0.82%)
Nov 15, 2017 27.08 27.13 26.89 26.99 6,001,601 -0.36(-1.31%)
Nov 14, 2017 27.48 27.49 27.30 27.35 5,792,460 -0.19(-0.68%)
Nov 13, 2017 27.59 27.75 27.50 27.54 5,787,645 -0.29(-1.04%)
Nov 10, 2017 28.03 28.03 27.66 27.83 4,514,674 -0.29(-1.03%)
Nov 09, 2017 28.06 28.15 27.95 28.12 6,980,936 -0.06(-0.20%)
Nov 08, 2017 28.00 28.18 27.89 28.17 7,898,278 -0.05(-0.19%)
Nov 07, 2017 28.28 28.28 28.06 28.23 6,921,812 +0.05(+0.17%)
Nov 06, 2017 27.59 28.21 27.59 28.18 9,188,412 +0.58(+2.10%)
Nov 03, 2017 27.58 27.67 27.46 27.60 4,700,974 -0.07(-0.27%)
Nov 02, 2017 27.51 27.72 27.50 27.68 6,566,813 -0.06(-0.22%)
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.