Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.38 20.38 20.38 0 +0.09(+0.46%)
Dec 28, 2017 20.23 20.29 20.10 20.29 1,557,090 +0.14(+0.67%)
Dec 27, 2017 20.21 20.27 20.06 20.15 1,494,724 -0.06(-0.29%)
Dec 26, 2017 20.17 20.30 20.16 20.21 662,202 +0.06(+0.29%)
Dec 22, 2017 20.00 20.15 20.00 20.15 1,297,741 +0.06(+0.27%)
Dec 21, 2017 20.06 20.20 20.03 20.10 1,619,970 +0.10(+0.49%)
Dec 20, 2017 20.29 20.29 19.88 20.00 2,573,387 -0.22(-1.09%)
Dec 19, 2017 20.18 20.26 20.12 20.22 1,782,109 +0.04(+0.19%)
Dec 18, 2017 20.23 20.29 20.14 20.18 2,052,657 -0.04(-0.21%)
Dec 15, 2017 20.52 20.52 20.13 20.23 2,717,060 -0.30(-1.45%)
Dec 14, 2017 20.51 20.58 20.40 20.52 1,902,592 +0.30(+1.48%)
Dec 13, 2017 20.16 20.29 20.12 20.22 1,651,802 +0.13(+0.64%)
Dec 12, 2017 20.14 20.20 20.08 20.09 2,031,758 -0.02(-0.10%)
Dec 11, 2017 20.01 20.15 19.95 20.12 1,660,903 +0.11(+0.56%)
Dec 08, 2017 19.95 20.05 19.93 20.00 1,618,390 +0.07(+0.35%)
Dec 07, 2017 19.95 20.03 19.93 19.93 1,576,562 -0.05(-0.25%)
Dec 06, 2017 20.07 20.14 19.96 19.98 1,405,800 -0.07(-0.33%)
Dec 05, 2017 20.12 20.18 20.05 20.05 1,469,196 +0.03(+0.14%)
Dec 04, 2017 20.11 20.11 19.98 20.02 1,469,658 +0.01(+0.04%)
Dec 01, 2017 20.05 20.10 19.99 20.01 1,663,835 +0.24(+1.23%)
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%)
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.