Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.84 31.00 29.34 29.45 3,365,830 -0.89(-2.93%)
Jan 30, 2018 29.90 30.15 29.55 30.34 4,159,394 -0.18(-0.58%)
Jan 29, 2018 30.84 30.96 30.11 30.52 3,328,821 -0.47(-1.51%)
Jan 26, 2018 31.91 31.98 30.89 30.98 3,283,619 -0.57(-1.81%)
Jan 25, 2018 32.32 32.33 30.69 31.55 3,501,981 -0.73(-2.26%)
Jan 24, 2018 32.68 32.95 31.87 32.28 2,540,902 -0.38(-1.17%)
Jan 23, 2018 32.76 32.94 32.19 32.67 1,719,955 -0.06(-0.17%)
Jan 22, 2018 32.66 32.91 32.37 32.72 2,306,239 +0.03(+0.09%)
Jan 19, 2018 32.86 32.93 32.36 32.69 2,189,552 -0.02(-0.06%)
Jan 18, 2018 33.39 33.49 32.53 32.71 2,835,436 -0.80(-2.40%)
Jan 17, 2018 33.02 33.60 32.81 33.52 3,180,393 +0.49(+1.47%)
Jan 16, 2018 34.83 34.88 33.01 33.03 3,665,597 -1.52(-4.41%)
Jan 12, 2018 34.55 34.55 34.55 0 -1.50(-4.15%)
Jan 11, 2018 33.73 36.25 33.50 36.05 14,174,917 +3.95(+12.31%)
Jan 10, 2018 31.78 32.31 31.48 32.10 4,539,041 +0.14(+0.44%)
Jan 09, 2018 31.79 32.28 31.55 31.96 3,217,823 +0.35(+1.09%)
Jan 08, 2018 31.32 31.66 30.97 31.61 2,040,012 +0.40(+1.29%)
Jan 05, 2018 31.23 31.26 30.47 31.21 2,402,503 +0.24(+0.78%)
Jan 04, 2018 31.79 31.87 30.34 30.97 2,552,867 -0.47(-1.49%)
Jan 03, 2018 30.20 31.56 30.11 31.43 2,290,471 +1.35(+4.47%)
Jan 02, 2018 29.43 29.80 29.30 30.09 2,248,759 +0.23(+0.78%)
Dec 29, 2017 29.85 29.85 29.85 0 -0.28(-0.93%)
Dec 28, 2017 29.82 30.23 29.82 30.13 1,395,260 +0.40(+1.35%)
Dec 27, 2017 29.69 30.09 29.69 29.73 1,104,374 +0.13(+0.44%)
Dec 26, 2017 29.53 29.83 29.49 29.60 1,370,841 +0.14(+0.48%)
Dec 22, 2017 29.75 29.85 29.39 29.46 999,724 -0.12(-0.41%)
Dec 21, 2017 29.13 29.60 28.84 29.58 1,491,222 +0.70(+2.43%)
Dec 20, 2017 28.86 28.93 28.48 28.88 1,105,289 +0.21(+0.72%)
Dec 19, 2017 29.06 29.31 28.58 28.68 2,262,458 -0.92(-3.09%)
Dec 18, 2017 29.30 29.85 29.10 29.59 2,611,778 +0.55(+1.90%)
Dec 15, 2017 28.88 29.14 28.76 29.04 3,943,541 +0.28(+0.97%)
Dec 14, 2017 28.77 29.14 28.53 28.76 3,218,154 +0.09(+0.33%)
Dec 13, 2017 28.87 29.09 28.60 28.67 1,793,314 -0.18(-0.62%)
Dec 12, 2017 28.89 29.36 28.77 28.84 1,558,371 -0.05(-0.16%)
Dec 11, 2017 29.26 29.41 28.76 28.89 1,354,228 -0.22(-0.77%)
Dec 08, 2017 28.80 29.24 28.53 29.12 1,416,199 +0.00(+0.00%)
Dec 07, 2017 28.05 28.79 28.04 1,277,912 +0.00(+0.00%)
Dec 06, 2017 27.98 28.58 27.94 28.12 1,865,449 -0.03(-0.10%)
Dec 05, 2017 28.01 28.55 27.73 28.14 2,569,596 -0.31(-1.08%)
Dec 04, 2017 29.19 29.29 28.44 28.45 2,673,409 -0.31(-1.07%)
Dec 01, 2017 29.21 29.34 28.20 28.76 3,795,427 -0.54(-1.85%)
Nov 30, 2017 28.76 29.35 28.43 29.30 4,435,314 +0.77(+2.69%)
Nov 29, 2017 27.96 28.77 27.83 28.54 3,115,413 +0.50(+1.80%)
Nov 28, 2017 26.99 28.05 26.95 28.03 3,111,937 +1.09(+4.06%)
Nov 27, 2017 27.18 27.20 26.85 26.94 1,970,342 -0.25(-0.93%)
Nov 24, 2017 27.10 27.41 27.08 27.19 728,432 +0.19(+0.69%)
Nov 22, 2017 27.16 27.27 26.76 27.00 1,113,491 -0.13(-0.48%)
Nov 21, 2017 27.01 27.28 26.95 27.13 2,168,789 +0.33(+1.22%)
Nov 20, 2017 27.01 27.24 26.73 26.81 1,421,439 -0.21(-0.76%)
Nov 17, 2017 26.43 27.04 26.43 27.01 2,326,543 +0.50(+1.87%)
Nov 16, 2017 26.90 27.10 26.44 26.52 2,036,656 -0.25(-0.94%)
Nov 15, 2017 26.64 27.03 26.30 26.77 3,204,692 +0.00(+0.00%)
Nov 14, 2017 26.43 26.81 26.41 26.77 1,584,373 +0.20(+0.74%)
Nov 13, 2017 26.27 26.67 26.13 26.57 2,420,269 +0.31(+1.17%)
Nov 10, 2017 26.59 26.66 26.22 26.27 2,459,551 -0.37(-1.40%)
Nov 09, 2017 26.27 26.68 26.09 26.64 2,912,889 +0.16(+0.60%)
Nov 08, 2017 26.53 26.59 25.99 26.48 2,928,171 -0.05(-0.18%)
Nov 07, 2017 26.16 26.68 26.16 26.53 3,834,854 +0.38(+1.47%)
Nov 06, 2017 25.39 26.14 25.23 26.14 2,246,747 +0.80(+3.17%)
Nov 03, 2017 24.98 25.62 24.82 25.34 3,290,277 +0.37(+1.50%)
Nov 02, 2017 25.86 25.88 24.54 24.97 3,445,317 -0.77(-2.98%)
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.