Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.18 32.18 31.85 32.00 24,372 +0.12(+0.37%)
Jan 30, 2018 31.97 31.98 31.74 31.88 45,043 -0.30(-0.94%)
Jan 29, 2018 32.30 32.30 32.03 32.18 36,134 -0.09(-0.27%)
Jan 26, 2018 32.01 32.28 31.93 32.27 46,742 +0.47(+1.47%)
Jan 25, 2018 32.06 32.06 31.73 31.80 43,696 -0.06(-0.18%)
Jan 24, 2018 31.99 32.14 31.65 31.86 74,286 -0.18(-0.55%)
Jan 23, 2018 31.98 32.04 31.88 32.03 80,029 +0.39(+1.23%)
Jan 22, 2018 31.51 31.73 31.41 31.64 22,547 +0.25(+0.79%)
Jan 19, 2018 31.37 31.42 31.29 31.40 60,168 +0.10(+0.33%)
Jan 18, 2018 31.40 31.41 31.20 31.29 40,095 -0.01(-0.04%)
Jan 17, 2018 31.25 31.35 31.00 31.30 70,439 +0.33(+1.07%)
Jan 16, 2018 31.38 31.45 30.94 30.97 31,263 -0.13(-0.43%)
Jan 12, 2018 31.11 31.11 31.11 0 +0.30(+0.98%)
Jan 11, 2018 30.73 30.82 30.65 30.81 58,391 +0.16(+0.51%)
Jan 10, 2018 30.62 30.66 30.45 30.65 38,201 -0.08(-0.25%)
Jan 09, 2018 30.88 30.88 30.61 30.73 42,805 +0.02(+0.06%)
Jan 08, 2018 30.70 30.73 30.59 30.71 25,257 +0.11(+0.35%)
Jan 05, 2018 30.54 30.61 30.41 30.60 44,133 +0.28(+0.93%)
Jan 04, 2018 30.28 30.36 30.21 30.32 46,702 +0.07(+0.23%)
Jan 03, 2018 30.09 30.27 30.04 30.25 30,763 +0.29(+0.97%)
Jan 02, 2018 29.85 29.96 29.83 29.96 12,473 +0.47(+1.59%)
Dec 29, 2017 29.49 29.49 29.49 0 -0.11(-0.36%)
Dec 28, 2017 29.65 29.69 29.57 29.60 19,900 +0.01(+0.03%)
Dec 27, 2017 29.70 29.70 29.54 29.59 39,800 -0.05(-0.16%)
Dec 26, 2017 29.70 29.70 29.59 29.64 15,124 -0.20(-0.69%)
Dec 22, 2017 29.87 29.87 29.76 29.84 17,715 -0.01(-0.02%)
Dec 21, 2017 29.93 29.98 29.81 29.85 17,577 +0.00(+0.01%)
Dec 20, 2017 30.01 30.12 29.76 29.84 31,238 -0.06(-0.21%)
Dec 19, 2017 30.01 30.14 29.82 29.91 42,840 -0.18(-0.59%)
Dec 18, 2017 30.05 30.10 29.92 30.09 38,163 +0.29(+0.96%)
Dec 15, 2017 29.60 29.86 29.55 29.80 34,389 +0.31(+1.05%)
Dec 14, 2017 29.60 29.64 29.45 29.49 35,130 -0.03(-0.10%)
Dec 13, 2017 29.58 29.60 29.41 29.52 37,853 +0.08(+0.26%)
Dec 12, 2017 29.54 29.55 29.40 29.44 17,761 -0.04(-0.13%)
Dec 11, 2017 29.38 29.48 29.33 29.48 19,287 +0.26(+0.90%)
Dec 08, 2017 29.43 29.43 29.21 29.22 35,120 +0.05(+0.17%)
Dec 07, 2017 28.91 29.23 28.91 29.17 17,881 +0.13(+0.46%)
Dec 06, 2017 28.90 29.09 28.90 29.03 78,529 +0.14(+0.47%)
Dec 05, 2017 28.90 29.24 28.90 28.90 58,113 +0.04(+0.13%)
Dec 04, 2017 29.28 29.28 28.85 28.86 36,484 -0.36(-1.23%)
Dec 01, 2017 29.25 29.34 29.02 29.22 41,019 -0.18(-0.60%)
Nov 30, 2017 29.26 29.40 29.19 29.39 37,226 +0.26(+0.90%)
Nov 29, 2017 29.70 29.70 29.00 29.13 55,548 -0.48(-1.63%)
Nov 28, 2017 29.73 29.73 29.48 29.61 25,936 +0.04(+0.15%)
Nov 27, 2017 29.38 29.68 29.38 29.57 21,444 +0.05(+0.17%)
Nov 24, 2017 29.52 29.58 29.50 29.52 4,584 +0.04(+0.13%)
Nov 22, 2017 29.54 29.54 29.42 29.48 12,755 +0.07(+0.23%)
Nov 21, 2017 29.26 29.44 29.26 29.41 53,741 +0.31(+1.07%)
Nov 20, 2017 29.10 29.15 29.07 29.10 20,090 -0.03(-0.10%)
Nov 17, 2017 29.29 29.29 29.10 29.13 46,339 -0.16(-0.53%)
Nov 16, 2017 29.07 29.32 29.07 29.29 25,452 +0.41(+1.42%)
Nov 15, 2017 28.79 28.94 28.79 28.88 10,743 -0.07(-0.24%)
Nov 14, 2017 29.05 29.05 28.92 28.94 40,729 -0.18(-0.63%)
Nov 13, 2017 29.07 29.17 29.05 29.13 11,687 +0.05(+0.17%)
Nov 10, 2017 28.98 29.11 28.97 29.08 20,254 -0.02(-0.07%)
Nov 09, 2017 29.10 29.12 28.81 29.10 32,601 -0.07(-0.23%)
Nov 08, 2017 29.15 29.25 29.09 29.17 16,368 +0.05(+0.17%)
Nov 07, 2017 29.22 29.22 29.04 29.12 40,309 +0.02(+0.08%)
Nov 06, 2017 29.01 29.12 28.95 29.10 36,872 +0.09(+0.32%)
Nov 03, 2017 28.75 29.02 28.73 29.00 41,681 +0.24(+0.85%)
Nov 02, 2017 28.90 28.90 28.55 28.76 24,083 -0.03(-0.12%)
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.