Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.82 19.95 19.74 19.77 2,449,191 -0.07(-0.38%)
Nov 29, 2017 20.01 20.01 19.83 19.84 1,784,442 -0.17(-0.83%)
Nov 28, 2017 20.15 20.17 20.01 20.01 1,305,755 -0.18(-0.88%)
Nov 27, 2017 20.18 20.20 20.09 20.19 1,372,871 +0.12(+0.60%)
Nov 24, 2017 20.01 20.11 20.00 20.07 790,802 +0.02(+0.10%)
Nov 22, 2017 19.99 20.08 19.96 20.05 1,306,219 +0.10(+0.50%)
Nov 21, 2017 19.95 20.05 19.93 19.95 1,531,694 -0.00(-0.02%)
Nov 20, 2017 20.01 20.05 19.94 19.95 1,466,889 -0.05(-0.27%)
Nov 17, 2017 19.92 20.01 19.86 20.00 1,521,862 +0.07(+0.37%)
Nov 16, 2017 19.95 20.09 19.92 19.93 1,542,652 -0.00(-0.02%)
Nov 15, 2017 19.93 19.97 19.84 19.93 1,427,114 -0.06(-0.29%)
Nov 14, 2017 19.89 20.04 19.86 19.99 1,455,442 +0.10(+0.52%)
Nov 13, 2017 19.85 20.01 19.85 19.89 1,372,467 -0.05(-0.25%)
Nov 10, 2017 19.81 19.98 19.78 19.94 1,448,453 +0.10(+0.52%)
Nov 09, 2017 19.64 19.87 19.57 19.83 1,573,575 +0.12(+0.63%)
Nov 08, 2017 19.80 19.81 19.64 19.71 1,810,250 -0.03(-0.15%)
Nov 07, 2017 19.62 19.74 19.55 19.74 2,260,055 +0.00(+0.02%)
Nov 06, 2017 19.45 19.75 19.45 19.74 1,662,071 +0.12(+0.59%)
Nov 03, 2017 19.69 19.70 19.59 19.62 1,919,149 +0.13(+0.66%)
Nov 02, 2017 19.26 19.67 19.21 19.49 3,319,263 +0.37(+1.92%)
Nov 01, 2017 19.09 19.20 19.03 19.12 1,688,044 +0.04(+0.19%)
Oct 31, 2017 19.12 19.25 19.08 19.09 1,636,256 -0.13(-0.67%)
Oct 30, 2017 19.18 19.25 19.14 19.21 1,386,563 +0.02(+0.09%)
Oct 27, 2017 19.09 19.23 19.07 19.20 1,373,164 +0.09(+0.48%)
Oct 26, 2017 19.16 19.27 19.11 19.11 1,275,545 -0.05(-0.28%)
Oct 25, 2017 19.26 19.30 19.09 19.16 1,932,811 -0.11(-0.58%)
Oct 24, 2017 19.40 19.44 19.26 19.27 1,692,356 -0.10(-0.53%)
Oct 23, 2017 19.40 19.45 19.35 19.38 1,215,575 -0.04(-0.19%)
Oct 20, 2017 19.48 19.52 19.34 19.41 1,525,584 -0.17(-0.84%)
Oct 19, 2017 19.58 19.67 19.53 19.58 1,396,096 -0.01(-0.06%)
Oct 18, 2017 19.65 19.66 19.52 19.59 1,474,420 -0.02(-0.08%)
Oct 17, 2017 19.47 19.64 19.41 19.61 1,727,236 +0.18(+0.94%)
Oct 16, 2017 19.49 19.52 19.40 19.43 1,691,343 -0.15(-0.78%)
Oct 13, 2017 19.48 19.61 19.47 19.58 1,628,079 +0.12(+0.59%)
Oct 12, 2017 19.49 19.54 19.43 19.46 1,584,846 -0.07(-0.34%)
Oct 11, 2017 19.45 19.55 19.41 19.53 2,070,684 +0.10(+0.49%)
Oct 10, 2017 19.42 19.48 19.36 19.43 1,640,757 +0.17(+0.88%)
Oct 09, 2017 19.36 19.36 19.23 19.26 901,413 -0.05(-0.28%)
Oct 06, 2017 19.33 19.34 19.22 19.32 1,504,437 +0.00(+0.02%)
Oct 05, 2017 19.38 19.46 19.28 19.31 1,453,836 -0.14(-0.72%)
Oct 04, 2017 19.47 19.51 19.40 19.45 1,343,842 +0.06(+0.30%)
Oct 03, 2017 19.37 19.45 19.28 19.40 1,467,561 +0.04(+0.19%)
Oct 02, 2017 19.38 19.50 19.35 19.36 1,329,483 -0.00(-0.02%)
Sep 29, 2017 19.40 19.42 19.30 19.36 1,510,290 -0.04(-0.19%)
Sep 28, 2017 19.21 19.52 19.19 19.40 1,951,405 +0.16(+0.84%)
Sep 27, 2017 19.18 19.24 2,207,665 -0.16(-0.83%)
Sep 26, 2017 19.47 19.47 19.26 19.40 2,125,239 -0.02(-0.13%)
Sep 25, 2017 19.63 19.66 19.42 19.43 2,558,719 -0.23(-1.16%)
Sep 22, 2017 19.78 19.86 19.64 19.65 1,426,580 -0.09(-0.46%)
Sep 21, 2017 19.71 19.80 19.64 19.74 1,284,353 +0.00(+0.00%)
Sep 20, 2017 19.86 19.91 19.63 19.74 2,108,897 -0.09(-0.46%)
Sep 19, 2017 19.65 19.85 19.60 19.83 1,798,039 +0.21(+1.07%)
Sep 18, 2017 19.72 19.75 19.51 19.62 1,496,610 -0.09(-0.46%)
Sep 15, 2017 19.63 19.72 19.59 19.71 1,593,753 +0.13(+0.65%)
Sep 14, 2017 19.50 19.59 19.38 19.59 1,720,351 +0.35(+1.84%)
Sep 13, 2017 19.31 19.32 19.22 19.23 1,760,602 -0.06(-0.31%)
Sep 12, 2017 19.32 19.41 19.28 19.29 1,371,555 -0.02(-0.12%)
Sep 11, 2017 19.31 19.34 19.20 19.32 1,602,570 +0.05(+0.25%)
Sep 08, 2017 19.30 19.36 19.22 19.27 1,748,547 -0.02(-0.12%)
Sep 07, 2017 19.36 19.41 19.27 19.29 1,991,845 +0.02(+0.08%)
Sep 06, 2017 19.07 19.41 19.07 19.28 1,917,030 +0.18(+0.93%)
Sep 05, 2017 19.20 19.21 19.00 19.10 1,943,752 -0.10(-0.54%)
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.