Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.03 31.34 30.87 31.15 3,784,744 +0.11(+0.37%)
Jan 30, 2018 31.24 31.51 31.03 31.03 4,989,874 -0.29(-0.92%)
Jan 29, 2018 31.44 32.03 31.32 31.32 5,851,820 -0.06(-0.20%)
Jan 26, 2018 31.02 31.39 30.72 31.38 5,629,150 +0.38(+1.21%)
Jan 25, 2018 30.70 31.06 30.69 31.01 3,653,176 +0.36(+1.17%)
Jan 24, 2018 30.85 30.96 30.62 30.65 3,253,840 -0.10(-0.32%)
Jan 23, 2018 30.62 30.94 30.41 30.75 3,422,256 -0.04(-0.13%)
Jan 22, 2018 30.75 30.93 30.60 30.79 3,607,267 +0.00(+0.00%)
Jan 19, 2018 30.53 30.81 30.44 30.79 5,219,027 +0.50(+1.64%)
Jan 18, 2018 30.32 30.54 30.22 30.29 3,603,349 -0.08(-0.27%)
Jan 17, 2018 30.14 30.57 29.98 30.37 5,145,732 +0.40(+1.33%)
Jan 16, 2018 30.12 30.24 29.94 29.97 4,111,902 +0.05(+0.16%)
Jan 12, 2018 29.92 29.92 29.92 0 -0.04(-0.14%)
Jan 11, 2018 30.08 30.12 29.83 29.96 3,318,534 -0.06(-0.19%)
Jan 10, 2018 30.43 30.51 29.84 30.02 3,402,993 -0.46(-1.50%)
Jan 09, 2018 30.40 30.58 30.14 30.48 4,060,401 -0.11(-0.35%)
Jan 08, 2018 30.98 30.98 30.49 30.58 3,331,767 -0.44(-1.42%)
Jan 05, 2018 30.93 31.19 30.72 31.02 5,602,995 +0.10(+0.32%)
Jan 04, 2018 30.54 31.00 30.38 30.93 4,003,615 +0.50(+1.63%)
Jan 03, 2018 30.61 30.62 30.27 30.43 3,563,879 -0.15(-0.51%)
Jan 02, 2018 30.71 30.80 30.53 30.58 3,121,602 -0.12(-0.40%)
Dec 29, 2017 30.71 30.71 30.71 0 -0.31(-1.00%)
Dec 28, 2017 31.10 31.15 30.71 31.02 2,301,918 -0.02(-0.05%)
Dec 27, 2017 31.15 31.27 30.93 31.03 3,308,305 -0.11(-0.37%)
Dec 26, 2017 31.07 31.49 30.99 31.15 2,319,079 +0.11(+0.34%)
Dec 22, 2017 31.01 31.19 30.91 31.04 3,534,407 +0.19(+0.61%)
Dec 21, 2017 31.79 31.96 30.58 30.85 6,493,260 -0.24(-0.76%)
Dec 20, 2017 30.97 31.21 30.60 31.09 6,993,040 +0.13(+0.42%)
Dec 19, 2017 31.07 31.19 30.81 30.96 5,328,442 +0.17(+0.56%)
Dec 18, 2017 30.96 31.15 30.72 30.79 4,574,478 +0.01(+0.03%)
Dec 15, 2017 30.27 30.85 30.27 30.78 6,437,505 +0.61(+2.03%)
Dec 14, 2017 30.51 30.58 30.14 30.17 4,901,158 -0.27(-0.88%)
Dec 13, 2017 30.67 30.71 30.29 30.44 4,194,363 -0.17(-0.56%)
Dec 12, 2017 30.61 30.84 30.50 30.61 4,171,042 +0.25(+0.83%)
Dec 11, 2017 30.26 30.39 30.13 30.36 3,666,057 -0.01(-0.03%)
Dec 08, 2017 30.40 30.49 30.14 30.36 2,609,684 +0.00(+0.00%)
Dec 07, 2017 30.25 30.55 30.09 30.36 4,427,918 +0.14(+0.46%)
Dec 06, 2017 30.13 30.38 30.05 30.22 4,626,819 -0.07(-0.24%)
Dec 05, 2017 31.04 31.08 30.16 30.30 3,043,377 -0.62(-2.00%)
Dec 04, 2017 30.93 30.97 30.62 30.92 7,113,949 +0.38(+1.23%)
Dec 01, 2017 30.53 30.80 29.87 30.54 6,903,065 +0.11(+0.37%)
Nov 30, 2017 30.37 30.66 29.87 30.43 5,509,391 +0.11(+0.35%)
Nov 29, 2017 29.65 30.66 29.65 30.32 4,997,184 +0.62(+2.09%)
Nov 28, 2017 29.42 29.73 29.26 29.70 3,337,994 +0.41(+1.39%)
Nov 27, 2017 28.90 29.39 28.89 29.30 3,262,447 +0.39(+1.35%)
Nov 24, 2017 29.09 29.12 28.90 28.90 757,594 -0.04(-0.14%)
Nov 22, 2017 28.95 29.07 28.83 28.95 2,278,529 -0.02(-0.08%)
Nov 21, 2017 29.12 29.26 28.87 28.97 2,387,627 -0.19(-0.64%)
Nov 20, 2017 29.15 29.25 29.00 29.16 2,210,613 +0.05(+0.17%)
Nov 17, 2017 28.89 29.43 28.89 29.11 2,776,921 +0.07(+0.25%)
Nov 16, 2017 28.86 29.24 28.83 29.03 3,056,231 +0.36(+1.25%)
Nov 15, 2017 29.12 29.16 28.66 28.68 4,492,805 -0.56(-1.92%)
Nov 14, 2017 28.34 29.28 28.30 29.24 4,756,100 +0.84(+2.96%)
Nov 13, 2017 28.38 28.72 28.31 28.40 3,078,726 +0.03(+0.11%)
Nov 10, 2017 27.56 28.50 27.56 28.37 3,448,430 +0.68(+2.47%)
Nov 09, 2017 27.92 28.11 27.64 27.68 2,671,178 -0.29(-1.02%)
Nov 08, 2017 27.59 28.02 27.59 27.97 2,508,588 +0.45(+1.63%)
Nov 07, 2017 27.16 27.66 27.07 27.52 2,989,325 +0.36(+1.32%)
Nov 06, 2017 27.58 27.66 27.09 27.16 3,520,349 -0.48(-1.74%)
Nov 03, 2017 27.54 27.87 27.52 27.64 2,124,145 +0.04(+0.15%)
Nov 02, 2017 27.61 27.79 27.47 27.60 3,056,144 -0.22(-0.79%)
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.