Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.61 19.61 19.61 0 -0.07(-0.33%)
Dec 28, 2017 19.65 19.70 19.43 19.67 2,120,376 +0.06(+0.28%)
Dec 27, 2017 19.69 19.74 19.43 19.62 1,915,668 +0.07(+0.38%)
Dec 26, 2017 19.75 19.78 19.50 19.54 1,858,023 -0.18(-0.90%)
Dec 22, 2017 19.71 19.93 19.65 19.72 2,078,115 +0.03(+0.14%)
Dec 21, 2017 19.55 19.83 19.52 19.69 2,723,442 +0.22(+1.15%)
Dec 20, 2017 19.40 19.92 19.39 19.47 3,510,834 +0.13(+0.67%)
Dec 19, 2017 19.25 19.52 19.16 19.34 4,580,617 +0.13(+0.68%)
Dec 18, 2017 18.78 19.21 18.76 19.21 6,022,162 +0.49(+2.64%)
Dec 15, 2017 18.54 18.74 18.44 18.71 3,139,059 +0.16(+0.85%)
Dec 14, 2017 18.57 18.62 18.51 18.56 1,627,672 -0.01(-0.05%)
Dec 13, 2017 18.70 18.74 18.46 18.57 1,949,307 -0.16(-0.85%)
Dec 12, 2017 18.71 18.89 18.71 18.72 2,669,887 -0.07(-0.35%)
Dec 11, 2017 18.62 18.81 18.60 18.79 1,682,517 +0.18(+0.95%)
Dec 08, 2017 18.38 18.63 18.34 18.61 2,911,225 +0.31(+1.68%)
Dec 07, 2017 17.82 18.39 17.80 18.31 3,615,894 +0.44(+2.45%)
Dec 06, 2017 18.09 18.12 17.87 17.87 1,364,096 -0.36(-1.99%)
Dec 05, 2017 18.57 18.62 18.16 18.23 1,802,932 -0.34(-1.85%)
Dec 04, 2017 18.58 18.68 18.51 18.58 2,385,011 +0.07(+0.35%)
Dec 01, 2017 18.53 18.59 18.30 18.51 2,035,285 -0.04(-0.20%)
Nov 30, 2017 18.44 18.61 18.39 18.55 2,347,554 +0.13(+0.71%)
Nov 29, 2017 18.26 18.49 18.22 18.42 2,511,979 +0.14(+0.76%)
Nov 28, 2017 18.15 18.30 17.97 18.28 2,875,957 +0.13(+0.72%)
Nov 27, 2017 18.14 18.19 18.03 18.15 2,931,265 -0.02(-0.10%)
Nov 24, 2017 18.15 18.21 18.11 18.17 792,006 -0.01(-0.05%)
Nov 22, 2017 18.16 18.20 18.07 18.17 2,175,782 +0.02(+0.10%)
Nov 21, 2017 18.25 18.32 18.13 18.16 2,121,165 +0.00(+0.00%)
Nov 20, 2017 18.20 18.23 18.05 18.16 2,146,796 -0.06(-0.31%)
Nov 17, 2017 18.16 18.29 18.14 18.21 1,351,413 +0.01(+0.05%)
Nov 16, 2017 17.96 18.21 17.96 18.20 2,899,974 +0.31(+1.72%)
Nov 15, 2017 17.69 17.94 17.45 17.90 2,363,733 +0.02(+0.10%)
Nov 14, 2017 17.85 17.92 17.74 17.88 2,749,114 -0.03(-0.16%)
Nov 13, 2017 17.83 17.95 17.77 17.90 2,403,040 -0.03(-0.16%)
Nov 10, 2017 18.08 18.09 17.84 17.93 2,099,452 -0.22(-1.23%)
Nov 09, 2017 18.13 18.31 18.06 18.16 2,199,722 -0.24(-1.32%)
Nov 08, 2017 18.43 18.53 18.28 18.40 1,897,458 -0.21(-1.15%)
Nov 07, 2017 18.62 18.73 18.54 18.61 3,217,204 -0.07(-0.40%)
Nov 06, 2017 18.58 18.70 18.51 18.69 1,969,657 +0.05(+0.25%)
Nov 03, 2017 18.27 18.70 18.27 18.64 3,383,107 +0.11(+0.60%)
Nov 02, 2017 18.54 18.76 17.85 18.53 5,634,816 -0.01(-0.05%)
Nov 01, 2017 18.80 18.82 18.43 18.54 2,872,217 -0.13(-0.70%)
Oct 31, 2017 18.57 18.69 18.55 18.67 1,620,664 +0.00(+0.00%)
Oct 30, 2017 18.83 18.95 18.52 18.67 3,114,302 -0.28(-1.47%)
Oct 27, 2017 18.87 18.98 18.62 18.95 1,975,591 +0.05(+0.25%)
Oct 26, 2017 18.50 19.08 18.20 18.90 2,670,164 -0.20(-1.07%)
Oct 25, 2017 19.32 19.33 18.73 19.11 3,489,753 -0.21(-1.11%)
Oct 24, 2017 19.07 19.33 19.00 19.32 3,433,669 +0.35(+1.87%)
Oct 23, 2017 18.99 19.12 18.89 18.97 3,358,863 -0.01(-0.05%)
Oct 20, 2017 19.04 19.13 18.97 18.98 1,464,072 +0.02(+0.10%)
Oct 19, 2017 18.74 19.14 18.71 18.96 2,679,082 +0.13(+0.69%)
Oct 18, 2017 18.85 19.08 18.80 18.83 1,721,828 +0.04(+0.20%)
Oct 17, 2017 18.85 18.85 18.67 18.79 831,777 -0.02(-0.10%)
Oct 16, 2017 18.90 19.07 18.79 18.81 2,343,090 +0.27(+1.46%)
Oct 13, 2017 18.67 18.68 18.48 18.54 1,965,166 -0.11(-0.60%)
Oct 12, 2017 18.87 18.87 18.62 18.65 1,391,940 -0.20(-1.04%)
Oct 11, 2017 18.76 18.85 18.66 18.85 1,547,929 -0.01(-0.05%)
Oct 10, 2017 18.86 18.91 18.73 18.85 1,882,680 +0.05(+0.25%)
Oct 09, 2017 18.92 18.99 18.67 18.81 2,049,969 -0.09(-0.49%)
Oct 06, 2017 19.04 19.15 18.84 18.90 2,061,264 -0.19(-0.98%)
Oct 05, 2017 18.98 19.22 18.98 19.09 2,771,817 +0.13(+0.69%)
Oct 04, 2017 18.86 19.04 18.80 18.96 2,085,337 +0.07(+0.39%)
Oct 03, 2017 18.84 18.98 18.71 18.88 1,422,286 +0.05(+0.25%)
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.