Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.38 22.38 22.38 0 -0.17(-0.75%)
Dec 28, 2017 23.05 23.10 22.33 22.55 4,675,786 -0.50(-2.17%)
Dec 27, 2017 23.73 23.76 23.00 23.05 4,230,338 -0.52(-2.21%)
Dec 26, 2017 23.63 24.09 23.46 23.57 3,729,044 -0.16(-0.67%)
Dec 22, 2017 23.27 23.83 23.09 23.73 4,746,148 +0.37(+1.58%)
Dec 21, 2017 23.18 23.89 22.95 23.36 12,794,650 +0.99(+4.43%)
Dec 20, 2017 22.01 22.47 21.95 22.37 7,442,443 +0.36(+1.64%)
Dec 19, 2017 21.64 22.16 21.41 22.01 5,938,929 +0.37(+1.71%)
Dec 18, 2017 21.37 21.72 20.77 21.64 6,634,096 +0.60(+2.85%)
Dec 15, 2017 20.77 21.74 20.47 21.04 19,056,076 +1.00(+4.99%)
Dec 14, 2017 19.79 20.33 19.50 20.04 4,284,955 +0.25(+1.26%)
Dec 13, 2017 19.60 19.92 19.11 19.79 5,523,706 +0.14(+0.71%)
Dec 12, 2017 19.85 19.87 19.38 19.65 4,485,044 -0.12(-0.61%)
Dec 11, 2017 19.65 20.05 19.47 19.77 6,460,625 +0.11(+0.56%)
Dec 08, 2017 19.58 19.89 19.32 19.66 4,223,690 +0.13(+0.67%)
Dec 07, 2017 19.35 19.69 19.03 19.53 5,741,753 +0.09(+0.46%)
Dec 06, 2017 20.08 19.86 19.39 19.44 6,042,814 -0.42(-2.11%)
Dec 05, 2017 20.78 20.91 19.79 19.86 9,526,437 -0.99(-4.75%)
Dec 04, 2017 19.67 20.98 19.66 20.85 14,287,659 +1.39(+7.14%)
Dec 01, 2017 18.90 19.60 18.84 19.46 11,037,662 +0.44(+2.31%)
Nov 30, 2017 19.00 19.16 18.50 19.02 10,490,176 +0.15(+0.79%)
Nov 29, 2017 17.97 18.89 17.87 18.87 8,084,497 +0.90(+5.01%)
Nov 28, 2017 17.44 17.98 17.24 17.97 4,285,996 +0.50(+2.86%)
Nov 27, 2017 17.52 17.56 17.20 17.47 3,781,047 -0.03(-0.17%)
Nov 24, 2017 17.74 17.82 17.47 17.50 2,263,104 -0.29(-1.63%)
Nov 22, 2017 17.32 17.98 17.15 17.79 4,446,265 +0.54(+3.13%)
Nov 21, 2017 17.39 17.49 16.98 17.25 4,861,270 -0.11(-0.63%)
Nov 20, 2017 17.55 17.57 17.09 17.36 6,616,176 -0.19(-1.08%)
Nov 17, 2017 17.39 17.73 16.82 17.55 6,901,860 +0.79(+4.71%)
Nov 16, 2017 16.68 16.79 16.14 16.76 7,186,242 +0.04(+0.24%)
Nov 15, 2017 16.27 16.79 15.99 16.72 3,876,865 +0.44(+2.70%)
Nov 14, 2017 16.89 16.97 16.22 16.28 4,647,950 -0.71(-4.18%)
Nov 13, 2017 17.17 17.20 16.58 16.99 4,086,246 -0.20(-1.16%)
Nov 10, 2017 17.23 17.34 17.05 17.19 3,376,814 +0.02(+0.12%)
Nov 09, 2017 17.04 17.71 16.96 17.17 5,462,674 +0.07(+0.41%)
Nov 08, 2017 17.22 17.48 17.01 17.10 5,534,548 -0.23(-1.33%)
Nov 07, 2017 17.41 18.09 17.24 17.33 9,893,740 +0.23(+1.35%)
Nov 06, 2017 16.47 17.27 16.42 17.10 10,553,235 +0.58(+3.51%)
Nov 03, 2017 17.21 17.21 16.20 16.52 10,261,717 -0.79(-4.56%)
Nov 02, 2017 18.51 18.60 17.00 17.31 16,160,596 -1.85(-9.66%)
Nov 01, 2017 18.94 19.32 18.77 19.16 6,748,531 +0.28(+1.48%)
Oct 31, 2017 18.99 19.11 18.60 18.88 6,102,704 -0.10(-0.53%)
Oct 30, 2017 19.02 19.30 18.91 18.98 3,885,847 -0.10(-0.52%)
Oct 27, 2017 19.20 19.32 18.75 19.08 5,013,799 -0.26(-1.34%)
Oct 26, 2017 19.24 19.48 19.11 19.34 2,573,226 +0.08(+0.42%)
Oct 25, 2017 19.37 19.39 19.07 19.26 3,119,107 -0.20(-1.03%)
Oct 24, 2017 19.58 19.68 19.43 19.46 3,764,336 -0.16(-0.82%)
Oct 23, 2017 20.27 20.27 19.59 19.62 4,113,294 -0.67(-3.30%)
Oct 20, 2017 20.19 20.30 20.04 20.29 3,350,335 +0.20(+1.00%)
Oct 19, 2017 19.55 20.11 19.50 20.09 5,212,909 +0.46(+2.34%)
Oct 18, 2017 19.28 19.67 19.16 19.63 6,599,821 +0.47(+2.45%)
Oct 17, 2017 18.97 19.21 18.61 19.16 7,846,306 +0.10(+0.52%)
Oct 16, 2017 19.30 19.31 18.98 19.06 4,760,707 -0.18(-0.94%)
Oct 13, 2017 19.30 19.39 19.01 19.24 5,120,992 -0.04(-0.21%)
Oct 12, 2017 19.82 19.90 19.27 19.28 11,046,839 -0.72(-3.60%)
Oct 11, 2017 20.56 20.60 19.95 20.00 3,969,279 -0.53(-2.58%)
Oct 10, 2017 20.82 20.91 20.29 20.53 3,237,574 -0.30(-1.44%)
Oct 09, 2017 21.31 21.35 20.73 20.83 3,342,907 -0.58(-2.71%)
Oct 06, 2017 21.52 21.60 21.24 21.41 2,516,801 -0.11(-0.51%)
Oct 05, 2017 21.74 21.88 21.40 21.52 3,159,065 -0.20(-0.90%)
Oct 04, 2017 21.47 21.80 21.46 21.71 2,416,257 +0.18(+0.86%)
Oct 03, 2017 21.51 21.55 21.34 21.53 1,824,914 +0.00(+0.00%)
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.