Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.18 29.26 29.00 29.09 38,607 -0.15(-0.51%)
Jan 30, 2018 29.45 29.45 29.21 29.24 35,987 -0.21(-0.71%)
Jan 29, 2018 29.39 29.48 29.31 29.45 43,282 -0.14(-0.49%)
Jan 26, 2018 29.53 29.64 29.51 29.59 37,115 +0.06(+0.22%)
Jan 25, 2018 29.68 29.75 29.36 29.53 48,223 -0.39(-1.30%)
Jan 24, 2018 29.85 29.92 29.79 29.92 28,646 +0.09(+0.30%)
Jan 23, 2018 29.52 29.83 29.52 29.83 33,254 +0.02(+0.07%)
Jan 22, 2018 29.82 29.90 29.66 29.81 50,201 +0.37(+1.26%)
Jan 19, 2018 29.57 29.57 29.36 29.44 23,355 +0.05(+0.17%)
Jan 18, 2018 29.14 29.45 29.14 29.39 188,393 +0.19(+0.65%)
Jan 17, 2018 29.21 29.30 28.96 29.20 126,668 +0.68(+2.38%)
Jan 16, 2018 28.57 28.58 28.46 28.52 35,586 -0.05(-0.16%)
Jan 12, 2018 28.57 28.57 28.57 0 +0.12(+0.40%)
Jan 11, 2018 28.46 28.50 28.43 28.45 25,139 +0.18(+0.62%)
Jan 10, 2018 28.25 28.25 28.22 28.27 39,295 +0.27(+0.98%)
Jan 09, 2018 27.79 28.00 27.78 28.00 35,075 +0.26(+0.94%)
Jan 08, 2018 27.65 27.79 27.65 27.74 25,713 -0.24(-0.86%)
Jan 05, 2018 27.85 27.98 27.82 27.98 40,188 +0.22(+0.79%)
Jan 04, 2018 27.73 27.87 27.73 27.76 35,899 +0.40(+1.44%)
Jan 03, 2018 27.19 27.40 27.17 27.36 18,158 -0.15(-0.53%)
Jan 02, 2018 27.36 27.53 27.36 27.51 45,109 +0.04(+0.13%)
Dec 29, 2017 27.48 27.48 27.48 0 +0.18(+0.66%)
Dec 28, 2017 27.30 27.35 27.25 27.30 27,663 +0.15(+0.55%)
Dec 27, 2017 27.04 27.22 27.04 27.14 30,381 +0.03(+0.11%)
Dec 26, 2017 27.17 27.28 27.11 27.11 14,675 -0.05(-0.17%)
Dec 22, 2017 27.05 27.16 27.00 27.16 19,111 +0.05(+0.17%)
Dec 21, 2017 26.94 27.19 26.94 27.11 24,690 +0.00(+0.00%)
Dec 20, 2017 27.19 27.24 27.09 27.11 19,526 -0.09(-0.33%)
Dec 19, 2017 27.24 27.26 27.09 27.20 36,068 +0.03(+0.13%)
Dec 18, 2017 27.17 27.26 27.13 27.17 24,528 +0.36(+1.32%)
Dec 15, 2017 26.71 26.87 26.63 26.82 20,428 +0.08(+0.28%)
Dec 14, 2017 26.91 26.91 26.70 26.74 27,782 -0.17(-0.63%)
Dec 13, 2017 26.87 26.96 26.78 26.91 22,367 +0.21(+0.79%)
Dec 12, 2017 26.55 26.70 26.55 26.70 20,931 -0.01(-0.04%)
Dec 11, 2017 26.65 26.76 26.63 26.71 17,692 +0.26(+0.99%)
Dec 08, 2017 26.46 26.46 26.33 26.45 19,215 +0.12(+0.46%)
Dec 07, 2017 26.27 26.37 26.20 26.33 52,886 +0.06(+0.23%)
Dec 06, 2017 26.38 26.38 26.21 26.27 20,960 -0.05(-0.19%)
Dec 05, 2017 26.31 26.42 26.24 26.32 22,420 -0.10(-0.38%)
Dec 04, 2017 26.42 26.49 26.34 26.42 19,984 +0.04(+0.13%)
Dec 01, 2017 26.35 26.35 26.29 26.39 26,324 -0.03(-0.11%)
Nov 30, 2017 26.44 26.51 26.38 26.41 25,675 +0.02(+0.08%)
Nov 29, 2017 26.45 26.48 26.35 26.39 30,038 -0.04(-0.13%)
Nov 28, 2017 26.40 26.51 26.33 26.43 27,062 -0.12(-0.45%)
Nov 27, 2017 26.59 26.72 26.54 26.55 15,589 -0.18(-0.65%)
Nov 24, 2017 26.69 26.78 26.69 26.73 12,026 +0.11(+0.39%)
Nov 22, 2017 26.62 26.67 26.46 26.62 27,081 +0.02(+0.06%)
Nov 21, 2017 26.69 26.70 26.57 26.61 22,772 +0.11(+0.40%)
Nov 20, 2017 26.44 26.63 26.44 26.50 29,214 -0.25(-0.92%)
Nov 17, 2017 26.75 26.81 26.64 26.75 27,223 -0.04(-0.17%)
Nov 16, 2017 26.72 26.81 26.63 26.79 21,344 +0.29(+1.09%)
Nov 15, 2017 26.47 26.56 26.46 26.50 34,671 -0.03(-0.11%)
Nov 14, 2017 26.40 26.58 26.40 26.53 30,120 +0.24(+0.91%)
Nov 13, 2017 26.20 26.31 26.18 26.29 24,004 -0.09(-0.34%)
Nov 10, 2017 26.43 26.49 26.38 26.38 20,046 +0.13(+0.51%)
Nov 09, 2017 26.12 26.25 26.12 26.25 13,464 +0.02(+0.06%)
Nov 08, 2017 26.00 26.25 26.00 26.23 23,014 +0.21(+0.83%)
Nov 07, 2017 26.08 26.15 25.95 26.02 38,333 -0.18(-0.71%)
Nov 06, 2017 26.03 26.24 26.03 26.20 19,851 +0.28(+1.08%)
Nov 03, 2017 26.03 26.05 25.92 25.92 31,437 -0.35(-1.33%)
Nov 02, 2017 26.26 26.27 26.20 26.27 25,466 -0.01(-0.04%)
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.