Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.41 30.45 30.13 30.32 6,303,396 -0.01(-0.05%)
Jan 30, 2018 30.74 30.74 30.32 30.33 11,550,143 -0.38(-1.25%)
Jan 29, 2018 30.87 30.92 30.66 30.71 6,879,911 -0.33(-1.05%)
Jan 26, 2018 31.16 31.28 30.99 31.04 5,533,404 +0.05(+0.16%)
Jan 25, 2018 31.57 31.61 30.97 30.99 8,779,059 -0.14(-0.46%)
Jan 24, 2018 31.16 31.32 30.95 31.13 13,809,166 +0.50(+1.62%)
Jan 23, 2018 30.68 30.77 30.51 30.64 9,008,703 -0.11(-0.35%)
Jan 22, 2018 30.40 30.74 30.39 30.74 14,482,688 +0.70(+2.34%)
Jan 19, 2018 30.10 30.14 29.90 30.04 7,754,455 -0.35(-1.17%)
Jan 18, 2018 30.32 30.54 30.27 30.39 7,063,658 +0.01(+0.05%)
Jan 17, 2018 30.26 30.52 30.05 30.38 6,120,408 +0.30(+0.99%)
Jan 16, 2018 30.38 30.41 30.05 30.08 12,163,482 -1.03(-3.30%)
Jan 12, 2018 31.11 31.11 31.11 0 +0.45(+1.48%)
Jan 11, 2018 30.46 30.85 30.41 30.66 10,835,098 +0.26(+0.86%)
Jan 10, 2018 30.49 30.55 30.39 30.39 3,870,778 +0.02(+0.07%)
Jan 09, 2018 30.39 30.47 30.23 30.37 4,870,640 -0.15(-0.49%)
Jan 08, 2018 30.46 30.55 30.37 30.52 4,454,608 -0.01(-0.05%)
Jan 05, 2018 30.50 30.57 30.34 30.54 5,429,050 +0.04(+0.14%)
Jan 04, 2018 30.47 30.59 30.39 30.49 8,628,974 +0.12(+0.40%)
Jan 03, 2018 30.06 30.39 30.03 30.37 6,709,184 +0.35(+1.16%)
Jan 02, 2018 29.80 30.06 29.69 30.03 5,929,987 +0.25(+0.83%)
Dec 29, 2017 29.78 29.78 29.78 0 +0.11(+0.38%)
Dec 28, 2017 29.61 29.72 29.56 29.66 4,010,704 +0.11(+0.36%)
Dec 27, 2017 29.57 29.64 29.54 29.56 4,183,275 +0.02(+0.07%)
Dec 26, 2017 29.30 29.59 29.27 29.54 3,943,308 +0.28(+0.97%)
Dec 22, 2017 29.44 29.49 29.21 29.25 5,773,088 -0.28(-0.94%)
Dec 21, 2017 29.13 29.58 29.12 29.53 6,387,681 +0.52(+1.78%)
Dec 20, 2017 28.96 29.06 28.89 29.01 4,204,742 +0.22(+0.76%)
Dec 19, 2017 28.85 28.96 28.78 28.79 4,183,193 -0.14(-0.49%)
Dec 18, 2017 28.71 29.10 28.64 28.93 12,467,844 +0.40(+1.39%)
Dec 15, 2017 28.69 28.71 28.51 28.54 4,463,282 -0.25(-0.86%)
Dec 14, 2017 28.78 28.94 28.76 28.79 4,067,116 -0.01(-0.05%)
Dec 13, 2017 28.81 28.89 28.68 28.80 5,292,957 -0.01(-0.02%)
Dec 12, 2017 28.66 28.93 28.62 28.81 9,531,543 +0.52(+1.83%)
Dec 11, 2017 28.19 28.37 28.18 28.29 3,585,483 +0.21(+0.73%)
Dec 08, 2017 27.91 28.10 27.86 28.08 4,954,860 +0.23(+0.84%)
Dec 07, 2017 27.87 28.04 27.79 27.85 5,760,952 -0.19(-0.68%)
Dec 06, 2017 28.05 28.21 28.02 28.04 4,671,027 -0.11(-0.38%)
Dec 05, 2017 28.15 28.21 28.06 28.15 5,686,304 -0.13(-0.45%)
Dec 04, 2017 28.22 28.52 28.08 28.28 9,121,718 -0.03(-0.10%)
Dec 01, 2017 28.24 28.42 28.23 28.30 7,833,450 -0.09(-0.30%)
Nov 30, 2017 28.29 28.40 28.01 28.39 11,031,055 +0.26(+0.91%)
Nov 29, 2017 28.24 28.33 28.02 28.13 6,577,730 -0.13(-0.48%)
Nov 28, 2017 28.22 28.34 28.18 28.27 6,799,768 +0.28(+0.99%)
Nov 27, 2017 28.36 27.97 27.99 7,016,154 -0.38(-1.35%)
Nov 24, 2017 28.30 28.43 28.28 28.38 3,416,045 +0.19(+0.68%)
Nov 22, 2017 28.04 28.21 28.00 28.18 6,729,144 +0.46(+1.66%)
Nov 21, 2017 27.96 28.02 27.69 27.72 5,897,952 +0.09(+0.33%)
Nov 20, 2017 27.69 27.78 27.62 27.63 4,404,783 -0.06(-0.23%)
Nov 17, 2017 27.59 27.74 27.52 27.69 4,636,617 +0.23(+0.83%)
Nov 16, 2017 27.65 27.66 27.45 27.47 5,005,518 -0.23(-0.82%)
Nov 15, 2017 27.78 27.83 27.59 27.69 5,849,377 -0.37(-1.31%)
Nov 14, 2017 28.20 28.21 28.01 28.06 5,645,541 -0.19(-0.68%)
Nov 13, 2017 28.31 28.47 28.22 28.25 5,640,848 -0.30(-1.04%)
Nov 10, 2017 28.76 28.76 28.38 28.55 4,400,164 -0.30(-1.03%)
Nov 09, 2017 28.79 28.89 28.67 28.85 6,803,872 -0.06(-0.20%)
Nov 08, 2017 28.73 28.91 28.62 28.91 7,697,947 -0.06(-0.19%)
Nov 07, 2017 29.01 29.01 28.79 28.96 6,746,248 +0.05(+0.17%)
Nov 06, 2017 28.31 28.95 28.31 28.91 8,955,358 +0.59(+2.10%)
Nov 03, 2017 28.30 28.39 28.17 28.32 4,581,739 -0.08(-0.27%)
Nov 02, 2017 28.23 28.45 28.22 28.40 6,400,253 -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.