Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.70 26.92 26.15 26.28 13,280,264 -0.41(-1.52%)
Jan 30, 2018 26.84 27.14 26.60 26.69 13,053,864 -0.44(-1.63%)
Jan 29, 2018 26.53 27.19 26.44 27.13 15,274,219 +0.40(+1.49%)
Jan 26, 2018 26.20 26.74 26.02 26.73 13,492,418 +0.54(+2.05%)
Jan 25, 2018 26.28 26.37 25.72 26.20 19,088,820 +0.68(+2.65%)
Jan 24, 2018 25.50 25.86 25.23 25.52 15,159,840 +0.15(+0.58%)
Jan 23, 2018 25.64 25.65 25.12 25.38 12,232,413 -0.28(-1.08%)
Jan 22, 2018 25.67 25.73 25.25 25.65 11,222,558 -0.08(-0.30%)
Jan 19, 2018 25.25 25.82 25.04 25.73 10,998,038 +0.57(+2.27%)
Jan 18, 2018 24.90 25.42 24.85 25.16 12,196,947 +0.34(+1.36%)
Jan 17, 2018 24.60 25.02 24.55 24.82 8,745,002 +0.36(+1.49%)
Jan 16, 2018 24.54 24.65 24.24 24.46 9,177,307 +0.10(+0.39%)
Jan 12, 2018 24.36 24.36 24.36 0 +0.05(+0.21%)
Jan 11, 2018 24.24 24.34 23.86 24.31 10,825,368 +0.08(+0.32%)
Jan 10, 2018 24.28 24.23 8,737,589 +0.19(+0.79%)
Jan 09, 2018 24.24 24.38 24.03 24.04 9,455,592 -0.17(-0.72%)
Jan 08, 2018 23.70 24.34 23.65 24.21 14,232,318 +0.56(+2.38%)
Jan 05, 2018 23.63 23.87 23.28 23.65 11,123,174 +0.29(+1.26%)
Jan 04, 2018 24.26 24.29 22.98 23.36 14,273,595 -0.75(-3.12%)
Jan 03, 2018 24.41 24.65 23.97 24.11 12,460,961 -0.39(-1.59%)
Jan 02, 2018 23.84 24.51 23.83 24.50 13,503,066 +0.74(+3.10%)
Dec 29, 2017 23.76 23.76 23.76 0 -0.17(-0.72%)
Dec 28, 2017 24.01 24.08 23.76 23.94 5,059,577 -0.05(-0.22%)
Dec 27, 2017 24.04 24.20 23.97 23.99 5,675,797 -0.08(-0.32%)
Dec 26, 2017 24.47 24.67 23.89 24.07 10,023,266 -0.39(-1.59%)
Dec 22, 2017 23.95 24.48 23.91 24.46 12,630,728 +0.61(+2.54%)
Dec 21, 2017 23.68 23.98 23.50 23.85 9,893,651 +0.20(+0.84%)
Dec 20, 2017 23.52 23.73 23.38 23.65 15,411,166 +0.32(+1.37%)
Dec 19, 2017 23.42 23.47 23.23 23.33 9,733,931 -0.04(-0.19%)
Dec 18, 2017 22.99 23.45 22.95 23.38 13,847,954 +0.48(+2.08%)
Dec 15, 2017 22.44 22.96 22.43 22.90 14,913,046 +0.48(+2.12%)
Dec 14, 2017 23.12 23.20 22.41 22.42 14,109,152 -0.68(-2.96%)
Dec 13, 2017 22.82 23.28 22.54 23.11 12,517,725 +0.31(+1.37%)
Dec 12, 2017 22.80 23.34 22.75 22.80 8,966,449 -0.22(-0.94%)
Dec 11, 2017 23.20 23.34 22.81 23.01 7,987,039 -0.09(-0.37%)
Dec 08, 2017 23.10 23.20 22.93 23.10 7,128,525 +0.13(+0.57%)
Dec 07, 2017 22.91 23.10 22.83 22.97 7,973,963 +0.10(+0.45%)
Dec 06, 2017 22.92 22.99 22.71 22.86 9,441,835 +0.16(+0.72%)
Dec 05, 2017 23.30 23.38 22.61 22.70 13,077,209 -0.57(-2.46%)
Dec 04, 2017 22.51 23.36 22.50 23.27 20,928,836 +1.05(+4.71%)
Dec 01, 2017 22.18 22.47 21.84 22.22 23,732,552 -0.16(-0.73%)
Nov 30, 2017 23.65 23.98 22.10 22.39 73,993,040 +1.28(+6.07%)
Nov 29, 2017 20.47 21.12 20.45 21.11 24,192,302 +0.71(+3.48%)
Nov 28, 2017 20.09 20.41 19.95 20.40 10,930,698 +0.33(+1.64%)
Nov 27, 2017 19.91 20.20 19.87 20.07 11,171,151 +0.17(+0.87%)
Nov 24, 2017 20.13 20.28 19.86 19.89 3,903,999 -0.14(-0.69%)
Nov 22, 2017 19.80 20.15 19.76 20.03 11,268,437 +0.31(+1.58%)
Nov 21, 2017 20.12 20.18 19.65 19.72 10,899,585 -0.36(-1.81%)
Nov 20, 2017 19.98 20.36 19.84 20.09 19,004,332 -0.18(-0.90%)
Nov 17, 2017 19.33 20.32 19.30 20.27 22,868,864 +0.98(+5.07%)
Nov 16, 2017 18.88 19.43 18.83 19.29 18,128,712 +0.58(+3.10%)
Nov 15, 2017 18.60 19.22 18.40 18.71 13,441,017 -0.36(-1.86%)
Nov 14, 2017 19.05 19.11 18.64 19.06 11,963,837 +0.00(+0.02%)
Nov 13, 2017 18.94 19.15 18.92 19.06 9,340,844 +0.05(+0.27%)
Nov 10, 2017 18.92 19.27 18.90 19.01 9,980,012 +0.11(+0.59%)
Nov 09, 2017 18.78 19.02 18.74 18.90 12,554,558 +0.09(+0.46%)
Nov 08, 2017 18.34 18.84 18.31 18.81 10,302,918 +0.46(+2.53%)
Nov 07, 2017 18.42 18.46 18.21 18.34 10,435,840 -0.02(-0.09%)
Nov 06, 2017 18.68 18.72 18.34 18.36 12,772,969 -0.15(-0.79%)
Nov 03, 2017 18.34 18.75 18.27 18.51 13,051,263 +0.28(+1.51%)
Nov 02, 2017 18.34 18.39 17.85 18.23 16,238,981 +0.24(+1.34%)
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.