Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.99 28.46 26.98 27.19 365,108 -0.44(-1.60%)
Jan 30, 2018 27.94 27.98 27.43 27.64 221,993 -0.78(-2.74%)
Jan 29, 2018 29.47 29.79 28.26 28.42 252,967 -1.30(-4.37%)
Jan 26, 2018 30.10 30.10 29.37 29.72 269,836 -0.18(-0.61%)
Jan 25, 2018 29.42 29.93 29.21 29.90 201,038 +0.56(+1.90%)
Jan 24, 2018 30.06 30.51 29.21 29.34 389,401 -0.77(-2.56%)
Jan 23, 2018 29.62 30.17 29.02 30.11 292,242 +0.35(+1.16%)
Jan 22, 2018 28.77 29.78 28.46 29.76 260,377 +0.91(+3.17%)
Jan 19, 2018 28.22 29.06 27.67 28.85 284,406 +0.63(+2.22%)
Jan 18, 2018 29.08 29.22 28.05 28.22 270,677 -1.04(-3.55%)
Jan 17, 2018 28.42 29.40 27.81 29.26 404,964 +0.95(+3.36%)
Jan 16, 2018 29.43 29.68 28.02 28.31 312,332 -0.89(-3.03%)
Jan 12, 2018 29.20 29.20 29.20 0 +0.10(+0.33%)
Jan 11, 2018 28.11 29.26 27.77 29.10 187,868 +1.09(+3.88%)
Jan 10, 2018 28.50 28.01 155,350 -0.13(-0.44%)
Jan 09, 2018 28.46 28.72 28.11 28.14 119,763 -0.36(-1.25%)
Jan 08, 2018 28.05 28.60 27.47 28.49 178,897 +0.52(+1.86%)
Jan 05, 2018 28.02 28.16 27.38 27.97 153,593 +0.09(+0.31%)
Jan 04, 2018 28.36 28.71 27.89 27.89 235,901 -0.41(-1.46%)
Jan 03, 2018 28.47 29.62 27.83 28.30 305,420 -0.26(-0.91%)
Jan 02, 2018 27.24 28.78 26.85 28.56 384,570 +1.31(+4.80%)
Dec 29, 2017 27.25 27.25 27.25 0 -1.05(-3.71%)
Dec 28, 2017 27.88 28.85 27.86 28.30 275,389 +0.52(+1.87%)
Dec 27, 2017 27.51 27.81 26.98 27.78 254,326 +0.37(+1.33%)
Dec 26, 2017 27.76 27.85 27.20 27.42 342,276 -0.55(-1.96%)
Dec 22, 2017 29.23 29.41 27.41 27.96 335,391 -1.35(-4.60%)
Dec 21, 2017 30.19 30.46 29.18 29.31 263,336 -0.86(-2.84%)
Dec 20, 2017 29.29 30.98 29.12 30.17 468,175 +1.17(+4.05%)
Dec 19, 2017 29.02 29.55 28.68 28.99 260,427 -0.01(-0.03%)
Dec 18, 2017 29.22 29.63 28.74 29.00 164,534 +0.15(+0.53%)
Dec 15, 2017 28.51 29.63 28.43 28.85 364,673 +0.72(+2.57%)
Dec 14, 2017 28.93 29.35 28.02 28.13 198,704 -0.74(-2.57%)
Dec 13, 2017 28.22 29.68 28.04 28.87 297,716 +0.65(+2.32%)
Dec 12, 2017 28.86 29.23 27.66 28.21 402,094 -0.73(-2.53%)
Dec 11, 2017 29.06 29.97 28.91 28.95 320,506 -0.37(-1.25%)
Dec 08, 2017 31.95 31.99 29.13 29.31 320,662 +0.00(+0.00%)
Dec 07, 2017 30.22 32.47 30.14 353,081 +0.00(+0.00%)
Dec 06, 2017 30.80 31.04 30.24 30.45 203,417 -0.66(-2.13%)
Dec 05, 2017 31.27 32.11 31.01 31.11 175,598 -0.02(-0.06%)
Dec 04, 2017 32.20 32.26 30.79 31.13 264,521 -0.41(-1.31%)
Dec 01, 2017 32.86 33.17 31.80 31.54 286,050 -1.41(-4.29%)
Nov 30, 2017 32.93 33.36 32.43 32.96 318,423 +0.46(+1.42%)
Nov 29, 2017 33.32 33.56 31.93 32.50 155,355 -0.66(-2.00%)
Nov 28, 2017 32.09 33.58 32.09 33.16 225,089 +1.15(+3.58%)
Nov 27, 2017 32.69 32.97 31.52 32.02 508,127 -0.94(-2.86%)
Nov 24, 2017 33.29 33.52 32.84 32.96 74,168 -0.22(-0.67%)
Nov 22, 2017 33.71 34.04 33.01 33.18 195,291 -0.55(-1.63%)
Nov 21, 2017 34.72 34.99 33.05 33.73 235,172 -0.83(-2.39%)
Nov 20, 2017 33.92 34.63 33.32 34.56 442,724 +0.65(+1.93%)
Nov 17, 2017 34.66 34.92 33.58 33.90 189,085 -0.76(-2.19%)
Nov 16, 2017 33.46 34.96 33.46 34.66 264,152 +1.47(+4.44%)
Nov 15, 2017 34.11 34.11 32.89 33.19 172,724 -1.34(-3.87%)
Nov 14, 2017 34.10 34.58 33.86 34.53 128,084 +0.12(+0.34%)
Nov 13, 2017 34.39 34.55 33.71 34.41 192,222 -0.32(-0.91%)
Nov 10, 2017 35.35 35.39 34.22 34.73 243,604 -0.38(-1.07%)
Nov 09, 2017 34.63 35.28 33.91 35.10 366,107 +0.38(+1.08%)
Nov 08, 2017 35.06 35.06 33.69 34.73 163,528 -0.50(-1.42%)
Nov 07, 2017 35.56 35.59 34.19 35.23 284,189 +0.20(+0.58%)
Nov 06, 2017 34.45 35.23 34.28 35.03 323,399 +0.45(+1.31%)
Nov 03, 2017 35.12 35.28 34.55 34.58 222,256 -0.53(-1.51%)
Nov 02, 2017 34.79 35.53 34.57 35.10 279,035 +0.24(+0.69%)
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.