Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.63 19.63 19.63 0 -0.15(-0.77%)
Dec 28, 2017 19.69 19.79 19.63 19.78 30,942,498 +0.15(+0.75%)
Dec 27, 2017 19.73 19.76 19.55 19.64 32,357,992 -0.09(-0.44%)
Dec 26, 2017 19.67 19.86 19.67 19.72 26,889,896 +0.06(+0.31%)
Dec 22, 2017 19.58 19.75 19.54 19.66 39,532,756 +0.03(+0.15%)
Dec 21, 2017 19.47 19.84 19.42 19.63 63,313,896 +0.17(+0.86%)
Dec 20, 2017 19.32 19.61 19.28 19.46 53,400,832 +0.25(+1.31%)
Dec 19, 2017 19.42 19.53 19.20 19.21 57,788,624 -0.21(-1.07%)
Dec 18, 2017 19.44 19.64 19.38 19.42 62,380,144 +0.11(+0.58%)
Dec 15, 2017 19.26 19.33 19.15 19.31 92,706,672 +0.25(+1.33%)
Dec 14, 2017 19.12 19.27 19.02 19.06 67,898,592 -0.15(-0.79%)
Dec 13, 2017 19.19 19.28 18.87 19.21 78,561,256 -0.03(-0.16%)
Dec 12, 2017 19.24 19.27 18.67 19.24 91,891,072 +0.61(+3.25%)
Dec 11, 2017 18.52 18.65 18.44 18.63 46,359,468 +0.09(+0.46%)
Dec 08, 2017 18.38 18.56 18.25 18.55 50,518,708 +0.28(+1.55%)
Dec 07, 2017 18.24 18.38 18.08 18.26 48,579,988 +0.03(+0.17%)
Dec 06, 2017 18.26 18.40 18.19 18.23 61,723,784 -0.22(-1.20%)
Dec 05, 2017 18.59 18.83 18.44 18.45 65,464,184 -0.36(-1.93%)
Dec 04, 2017 18.58 18.71 18.56 18.82 80,168,112 +0.39(+2.11%)
Dec 01, 2017 18.35 18.56 18.14 18.43 62,262,748 +0.06(+0.33%)
Nov 30, 2017 18.43 18.63 18.19 18.37 98,364,464 -0.05(-0.27%)
Nov 29, 2017 18.36 18.45 17.88 18.42 104,883,136 +0.54(+2.99%)
Nov 28, 2017 17.45 17.94 17.45 17.88 68,224,360 +0.37(+2.13%)
Nov 27, 2017 17.59 17.68 17.44 17.51 53,030,456 -0.07(-0.37%)
Nov 24, 2017 17.61 17.65 17.55 17.58 18,227,146 -0.03(-0.17%)
Nov 22, 2017 17.31 17.63 17.27 17.61 52,393,260 +0.27(+1.57%)
Nov 21, 2017 17.47 17.55 17.31 17.33 70,124,880 -0.16(-0.89%)
Nov 20, 2017 17.44 17.62 17.39 17.49 61,773,068 +0.07(+0.38%)
Nov 17, 2017 17.38 17.61 17.34 17.42 73,215,376 -0.01(-0.03%)
Nov 16, 2017 17.10 17.50 17.07 17.43 79,142,760 +0.36(+2.10%)
Nov 15, 2017 17.18 17.27 16.99 17.07 65,088,300 +0.05(+0.27%)
Nov 14, 2017 17.26 17.27 16.95 17.03 59,928,508 -0.23(-1.32%)
Nov 13, 2017 17.31 17.35 17.24 17.25 57,160,296 -0.03(-0.15%)
Nov 10, 2017 17.25 17.41 17.22 17.28 113,835,184 +0.11(+0.65%)
Nov 09, 2017 16.88 17.40 16.84 17.17 138,457,296 +0.28(+1.67%)
Nov 08, 2017 16.59 16.91 16.55 16.88 173,479,024 +0.19(+1.12%)
Nov 07, 2017 16.58 16.72 16.52 16.70 59,528,232 +0.11(+0.64%)
Nov 06, 2017 16.70 16.70 16.43 16.59 94,521,016 -0.22(-1.32%)
Nov 03, 2017 16.83 16.86 16.64 16.81 79,695,944 +0.07(+0.39%)
Nov 02, 2017 16.95 17.38 16.63 16.75 144,504,736 -0.19(-1.13%)
Nov 01, 2017 17.10 17.14 16.81 16.94 74,926,624 -0.05(-0.30%)
Oct 31, 2017 16.99 17.09 16.88 16.99 72,036,752 +0.06(+0.33%)
Oct 30, 2017 17.18 17.33 16.86 16.93 102,380,792 -0.22(-1.27%)
Oct 27, 2017 17.01 17.18 16.93 17.15 103,616,976 +0.15(+0.86%)
Oct 26, 2017 17.04 17.11 16.96 17.01 89,347,640 +0.10(+0.57%)
Oct 25, 2017 17.30 17.34 16.83 16.91 190,870,976 -0.69(-3.93%)
Oct 24, 2017 17.83 17.85 17.58 17.60 103,389,384 -0.20(-1.11%)
Oct 23, 2017 17.88 18.01 17.77 17.80 61,197,020 -0.15(-0.82%)
Oct 20, 2017 18.07 18.10 17.87 17.94 74,934,960 -0.08(-0.42%)
Oct 19, 2017 18.14 18.34 17.97 18.02 65,126,704 -0.01(-0.06%)
Oct 18, 2017 18.29 18.32 17.93 18.03 72,811,472 -0.26(-1.43%)
Oct 17, 2017 18.26 18.32 18.17 18.29 42,903,984 +0.03(+0.17%)
Oct 16, 2017 18.09 18.40 18.05 18.26 61,585,472 +0.24(+1.32%)
Oct 13, 2017 18.10 18.20 17.80 18.03 111,079,784 -0.08(-0.45%)
Oct 12, 2017 18.93 18.95 18.09 18.11 162,284,896 -1.18(-6.10%)
Oct 11, 2017 19.45 19.49 19.21 19.28 53,411,696 -0.16(-0.81%)
Oct 10, 2017 19.36 19.49 19.32 19.44 34,295,396 +0.10(+0.52%)
Oct 09, 2017 19.51 19.52 19.26 19.34 38,120,876 -0.15(-0.75%)
Oct 06, 2017 19.61 19.72 19.46 19.48 44,427,464 -0.22(-1.10%)
Oct 05, 2017 19.75 19.85 19.65 19.70 45,328,000 +0.00(+0.03%)
Oct 04, 2017 19.63 19.78 19.57 19.70 35,919,016 +0.01(+0.05%)
Oct 03, 2017 19.54 19.69 19.49 19.69 32,213,164 +0.18(+0.95%)
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.