Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.35 25.44 24.81 25.34 5,589,467 +0.10(+0.40%)
Jan 30, 2018 25.48 25.79 25.09 25.23 4,311,064 -0.47(-1.84%)
Jan 29, 2018 25.55 26.26 25.52 25.71 8,128,109 +0.07(+0.29%)
Jan 26, 2018 24.90 25.74 24.88 25.63 4,756,640 +0.86(+3.48%)
Jan 25, 2018 25.42 25.52 24.76 24.77 4,795,436 -0.47(-1.87%)
Jan 24, 2018 25.44 25.52 25.10 25.24 5,252,401 -0.09(-0.37%)
Jan 23, 2018 25.16 25.53 25.07 25.34 6,513,034 +0.59(+2.40%)
Jan 22, 2018 24.54 24.87 24.38 24.74 5,015,099 +0.12(+0.49%)
Jan 19, 2018 24.45 24.75 24.06 24.62 4,731,943 +0.29(+1.18%)
Jan 18, 2018 23.68 24.61 23.55 24.33 6,916,402 +0.63(+2.66%)
Jan 17, 2018 23.98 23.98 23.41 23.70 4,077,769 -0.13(-0.55%)
Jan 16, 2018 25.29 25.29 23.75 23.83 6,573,710 -1.43(-5.66%)
Jan 12, 2018 25.26 25.26 25.26 0 +0.14(+0.55%)
Jan 11, 2018 24.17 25.17 24.15 25.12 6,168,434 +1.08(+4.48%)
Jan 10, 2018 24.05 6,175,899 -0.19(-0.77%)
Jan 09, 2018 24.45 24.54 24.11 24.23 4,205,512 -0.17(-0.68%)
Jan 08, 2018 24.98 24.98 24.04 24.40 4,552,707 -0.53(-2.12%)
Jan 05, 2018 25.05 25.18 24.69 24.93 5,379,962 +0.04(+0.15%)
Jan 04, 2018 24.59 24.93 24.27 24.89 5,038,649 +0.38(+1.55%)
Jan 03, 2018 24.84 24.92 24.49 24.51 4,069,590 -0.22(-0.90%)
Jan 02, 2018 24.08 24.75 24.08 24.73 5,133,061 +0.92(+3.86%)
Dec 29, 2017 23.81 23.81 23.81 0 +0.09(+0.39%)
Dec 28, 2017 23.57 24.01 23.56 23.72 2,706,389 +0.06(+0.27%)
Dec 27, 2017 23.60 23.86 23.50 23.66 3,127,407 -0.01(-0.04%)
Dec 26, 2017 23.69 23.87 23.53 23.67 2,564,762 -0.02(-0.08%)
Dec 22, 2017 23.50 23.80 23.45 23.68 3,190,088 +0.26(+1.11%)
Dec 21, 2017 22.77 23.46 22.71 23.42 4,598,563 +0.71(+3.10%)
Dec 20, 2017 22.74 23.03 22.68 22.72 3,890,607 -0.01(-0.04%)
Dec 19, 2017 22.76 22.97 22.60 22.73 4,800,171 -0.02(-0.08%)
Dec 18, 2017 23.29 23.38 22.71 22.75 5,739,354 -0.38(-1.65%)
Dec 15, 2017 23.06 23.21 22.64 23.13 18,664,228 +0.02(+0.08%)
Dec 14, 2017 22.93 23.12 22.48 23.11 13,853,967 +0.19(+0.85%)
Dec 13, 2017 23.16 23.38 22.76 22.91 5,993,661 -0.12(-0.52%)
Dec 12, 2017 23.03 23.14 22.13 23.03 10,053,748 +0.91(+4.11%)
Dec 11, 2017 21.93 22.26 21.93 22.13 2,622,084 +0.20(+0.93%)
Dec 08, 2017 22.26 22.27 21.79 21.92 4,329,275 -0.23(-1.05%)
Dec 07, 2017 21.63 22.21 21.50 22.15 5,844,660 +0.43(+1.96%)
Dec 06, 2017 22.00 22.33 21.71 21.73 4,654,462 -0.38(-1.70%)
Dec 05, 2017 21.90 22.20 21.66 22.10 5,605,486 +0.13(+0.59%)
Dec 04, 2017 22.61 22.67 21.92 21.97 5,323,201 -0.54(-2.39%)
Dec 01, 2017 22.54 22.89 22.43 22.51 5,479,058 -0.01(-0.04%)
Nov 30, 2017 22.69 22.91 22.49 22.52 7,057,911 -0.09(-0.41%)
Nov 29, 2017 22.45 22.86 22.38 22.61 5,883,880 +0.28(+1.25%)
Nov 28, 2017 21.81 22.38 21.75 22.33 5,321,135 +0.57(+2.60%)
Nov 27, 2017 22.06 22.19 21.76 21.77 3,223,493 -0.34(-1.55%)
Nov 24, 2017 22.22 22.28 21.97 22.11 1,550,951 -0.04(-0.17%)
Nov 22, 2017 21.98 22.23 21.96 22.15 3,819,685 +0.26(+1.19%)
Nov 21, 2017 21.46 22.03 21.44 21.89 6,430,575 +0.54(+2.52%)
Nov 20, 2017 21.27 21.43 21.10 21.35 4,032,369 +0.08(+0.39%)
Nov 17, 2017 20.80 21.47 20.79 21.27 4,121,122 +0.43(+2.05%)
Nov 16, 2017 20.86 21.06 20.79 20.84 4,877,880 +0.09(+0.45%)
Nov 15, 2017 21.15 21.19 20.71 20.75 3,780,903 -0.57(-2.70%)
Nov 14, 2017 21.51 21.74 21.17 21.32 3,997,903 -0.26(-1.20%)
Nov 13, 2017 21.05 21.69 21.05 21.58 5,626,786 +0.41(+1.93%)
Nov 10, 2017 20.79 21.34 20.79 21.17 5,214,981 +0.32(+1.51%)
Nov 09, 2017 20.79 21.14 20.66 20.86 6,303,035 -0.13(-0.62%)
Nov 08, 2017 20.92 21.13 20.71 20.99 5,138,834 +0.07(+0.35%)
Nov 07, 2017 20.86 21.03 20.62 20.92 6,395,483 +0.06(+0.31%)
Nov 06, 2017 20.75 21.27 20.75 20.85 5,233,371 +0.10(+0.49%)
Nov 03, 2017 20.86 20.91 20.63 20.75 4,813,309 -0.08(-0.40%)
Nov 02, 2017 21.17 21.32 20.77 20.83 5,828,719 -0.16(-0.75%)
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.