Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.00 27.22 26.45 26.58 13,130,263 -0.41(-1.52%)
Jan 30, 2018 27.14 27.45 26.91 27.00 12,906,421 -0.45(-1.63%)
Jan 29, 2018 26.83 27.50 26.74 27.44 15,101,697 +0.40(+1.49%)
Jan 26, 2018 26.50 27.04 26.31 27.04 13,340,021 +0.54(+2.05%)
Jan 25, 2018 26.58 26.67 26.02 26.50 18,873,212 +0.68(+2.65%)
Jan 24, 2018 25.79 26.16 25.52 25.81 14,988,610 +0.15(+0.58%)
Jan 23, 2018 25.94 25.95 25.41 25.66 12,094,248 -0.28(-1.08%)
Jan 22, 2018 25.96 26.03 25.53 25.95 11,095,799 -0.08(-0.30%)
Jan 19, 2018 25.53 26.11 25.32 26.02 10,873,816 +0.58(+2.27%)
Jan 18, 2018 25.18 25.71 25.13 25.45 12,059,183 +0.34(+1.36%)
Jan 17, 2018 24.89 25.31 24.83 25.10 8,646,227 +0.37(+1.49%)
Jan 16, 2018 24.82 24.93 24.52 24.74 9,073,649 +0.10(+0.39%)
Jan 12, 2018 24.64 24.64 24.64 0 +0.05(+0.21%)
Jan 11, 2018 24.52 24.61 24.13 24.59 10,703,096 +0.08(+0.32%)
Jan 10, 2018 24.56 24.51 8,638,898 +0.19(+0.79%)
Jan 09, 2018 24.52 24.66 24.31 24.32 9,348,791 -0.18(-0.71%)
Jan 08, 2018 23.98 24.62 23.92 24.49 14,071,564 +0.57(+2.38%)
Jan 05, 2018 23.90 24.14 23.55 23.92 10,997,538 +0.30(+1.26%)
Jan 04, 2018 24.54 24.57 23.24 23.62 14,112,375 -0.76(-3.12%)
Jan 03, 2018 24.68 24.93 24.25 24.39 12,320,214 -0.39(-1.59%)
Jan 02, 2018 24.12 24.79 24.10 24.78 13,350,549 +0.74(+3.10%)
Dec 29, 2017 24.04 24.04 24.04 0 -0.18(-0.72%)
Dec 28, 2017 24.28 24.35 24.03 24.21 5,002,429 -0.05(-0.22%)
Dec 27, 2017 24.32 24.47 24.25 24.26 5,611,689 -0.08(-0.32%)
Dec 26, 2017 24.75 24.95 24.16 24.34 9,910,054 -0.39(-1.59%)
Dec 22, 2017 24.22 24.76 24.19 24.74 12,488,064 +0.61(+2.54%)
Dec 21, 2017 23.95 24.26 23.76 24.12 9,781,903 +0.20(+0.84%)
Dec 20, 2017 23.79 24.01 23.65 23.92 15,237,097 +0.32(+1.37%)
Dec 19, 2017 23.69 23.74 23.49 23.60 9,623,986 -0.04(-0.18%)
Dec 18, 2017 23.26 23.72 23.21 23.64 13,691,542 +0.48(+2.08%)
Dec 15, 2017 22.70 23.22 22.69 23.16 14,744,603 +0.48(+2.12%)
Dec 14, 2017 23.38 23.47 22.67 22.68 13,949,790 -0.69(-2.96%)
Dec 13, 2017 23.08 23.55 22.80 23.37 12,376,338 +0.32(+1.37%)
Dec 12, 2017 23.06 23.61 23.01 23.06 8,865,173 -0.22(-0.94%)
Dec 11, 2017 23.47 23.61 23.07 23.27 7,896,825 -0.09(-0.37%)
Dec 08, 2017 23.36 23.47 23.19 23.36 7,048,008 +0.13(+0.57%)
Dec 07, 2017 23.17 23.36 23.09 23.23 7,883,898 +0.11(+0.45%)
Dec 06, 2017 23.18 23.26 22.97 23.13 9,335,190 +0.17(+0.72%)
Dec 05, 2017 23.56 23.64 22.87 22.96 12,929,502 -0.58(-2.46%)
Dec 04, 2017 22.77 23.63 22.76 23.54 20,692,446 +1.06(+4.71%)
Dec 01, 2017 22.43 22.73 22.09 22.48 23,464,494 -0.17(-0.73%)
Nov 30, 2017 23.92 24.26 22.36 22.64 73,157,288 +1.30(+6.07%)
Nov 29, 2017 20.71 21.37 20.68 21.35 23,919,050 +0.72(+3.48%)
Nov 28, 2017 20.31 20.65 20.17 20.63 10,807,236 +0.33(+1.64%)
Nov 27, 2017 20.14 20.43 20.10 20.30 11,044,973 +0.18(+0.87%)
Nov 24, 2017 20.36 20.52 20.09 20.12 3,859,903 -0.14(-0.69%)
Nov 22, 2017 20.03 20.38 19.98 20.26 11,141,160 +0.32(+1.58%)
Nov 21, 2017 20.35 20.41 19.88 19.95 10,776,474 -0.37(-1.81%)
Nov 20, 2017 20.21 20.59 20.07 20.31 18,789,680 -0.18(-0.90%)
Nov 17, 2017 19.55 20.55 19.52 20.50 22,610,560 +0.99(+5.07%)
Nov 16, 2017 19.10 19.65 19.05 19.51 17,923,948 +0.59(+3.10%)
Nov 15, 2017 18.82 19.44 18.61 18.92 13,289,201 -0.36(-1.86%)
Nov 14, 2017 19.26 19.33 18.85 19.28 11,828,705 +0.00(+0.02%)
Nov 13, 2017 19.16 19.37 19.14 19.28 9,235,340 +0.05(+0.27%)
Nov 10, 2017 19.14 19.49 19.11 19.22 9,867,288 +0.11(+0.59%)
Nov 09, 2017 18.99 19.24 18.95 19.11 12,412,756 +0.09(+0.46%)
Nov 08, 2017 18.55 19.06 18.52 19.02 10,186,547 +0.47(+2.53%)
Nov 07, 2017 18.63 18.67 18.42 18.55 10,317,969 -0.02(-0.09%)
Nov 06, 2017 18.89 18.94 18.55 18.57 12,628,700 -0.15(-0.79%)
Nov 03, 2017 18.55 18.96 18.48 18.72 12,903,850 +0.28(+1.51%)
Nov 02, 2017 18.55 18.60 18.05 18.44 16,055,563 +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.