Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.75 19.86 19.72 19.82 2,246,501 +0.16(+0.80%)
Jan 30, 2018 19.76 19.77 19.67 19.67 1,883,766 -0.08(-0.43%)
Jan 29, 2018 19.90 19.98 19.73 19.75 2,122,972 -0.22(-1.10%)
Jan 26, 2018 19.92 20.00 19.89 19.97 2,080,184 +0.13(+0.64%)
Jan 25, 2018 19.70 19.89 19.69 19.84 1,882,063 +0.17(+0.84%)
Jan 24, 2018 19.81 19.82 19.58 19.68 1,865,288 -0.02(-0.09%)
Jan 23, 2018 19.73 19.79 19.61 19.70 1,873,352 -0.08(-0.41%)
Jan 22, 2018 19.80 19.81 19.67 19.78 1,464,188 +0.08(+0.41%)
Jan 19, 2018 19.75 19.86 19.69 19.70 1,451,844 -0.03(-0.13%)
Jan 18, 2018 19.72 19.75 19.63 19.72 1,728,194 +0.01(+0.04%)
Jan 17, 2018 19.77 19.79 19.56 19.71 1,601,940 +0.01(+0.06%)
Jan 16, 2018 19.85 19.86 19.70 19.70 1,759,021 +0.00(+0.02%)
Jan 12, 2018 19.70 19.70 19.70 0 -0.10(-0.49%)
Jan 11, 2018 19.74 19.88 19.66 19.79 2,316,740 +0.10(+0.50%)
Jan 10, 2018 19.89 19.62 19.70 2,405,115 -0.19(-0.98%)
Jan 09, 2018 20.12 20.12 19.87 19.89 2,185,886 -0.19(-0.95%)
Jan 08, 2018 20.12 20.13 20.03 20.08 1,988,751 -0.09(-0.44%)
Jan 05, 2018 20.33 20.34 20.15 20.17 2,125,161 -0.00(-0.02%)
Jan 04, 2018 20.17 20.20 20.10 20.18 1,672,554 +0.05(+0.23%)
Jan 03, 2018 20.26 20.26 20.10 20.13 1,581,111 -0.14(-0.69%)
Jan 02, 2018 20.37 20.47 20.25 20.27 1,427,883 -0.09(-0.44%)
Dec 29, 2017 20.36 20.36 20.36 0 +0.09(+0.46%)
Dec 28, 2017 20.20 20.27 20.07 20.26 1,559,046 +0.14(+0.67%)
Dec 27, 2017 20.19 20.25 20.04 20.13 1,496,601 -0.06(-0.29%)
Dec 26, 2017 20.14 20.27 20.13 20.19 663,034 +0.06(+0.30%)
Dec 22, 2017 19.98 20.13 19.97 20.13 1,299,371 +0.06(+0.27%)
Dec 21, 2017 20.04 20.17 20.01 20.07 1,622,005 +0.10(+0.49%)
Dec 20, 2017 20.26 20.26 19.85 19.98 2,576,619 -0.22(-1.09%)
Dec 19, 2017 20.16 20.24 20.09 20.20 1,784,347 +0.04(+0.19%)
Dec 18, 2017 20.20 20.26 20.12 20.16 2,055,235 -0.04(-0.21%)
Dec 15, 2017 20.50 20.50 20.10 20.20 2,720,472 -0.30(-1.45%)
Dec 14, 2017 20.49 20.55 20.37 20.50 1,904,982 +0.30(+1.48%)
Dec 13, 2017 20.14 20.26 20.10 20.20 1,653,877 +0.13(+0.64%)
Dec 12, 2017 20.12 20.18 20.05 20.07 2,034,310 -0.02(-0.10%)
Dec 11, 2017 19.99 20.13 19.93 20.09 1,662,990 +0.11(+0.56%)
Dec 08, 2017 19.93 20.03 19.91 19.98 1,620,423 +0.07(+0.35%)
Dec 07, 2017 19.92 20.01 19.90 19.91 1,578,542 -0.05(-0.25%)
Dec 06, 2017 20.04 20.12 19.94 19.96 1,407,565 -0.07(-0.33%)
Dec 05, 2017 20.09 20.15 20.02 20.02 1,471,042 +0.03(+0.14%)
Dec 04, 2017 20.08 20.08 19.95 20.00 1,471,504 +0.01(+0.04%)
Dec 01, 2017 20.03 20.08 19.96 19.99 1,665,925 +0.24(+1.23%)
Nov 30, 2017 19.80 19.93 19.71 19.74 2,452,267 -0.07(-0.38%)
Nov 29, 2017 19.98 19.99 19.80 19.82 1,786,683 -0.17(-0.83%)
Nov 28, 2017 20.12 20.14 19.98 19.98 1,307,395 -0.18(-0.88%)
Nov 27, 2017 20.15 20.18 20.07 20.16 1,374,596 +0.12(+0.60%)
Nov 24, 2017 19.99 20.09 19.97 20.04 791,795 +0.02(+0.10%)
Nov 22, 2017 19.96 20.06 19.94 20.02 1,307,860 +0.10(+0.50%)
Nov 21, 2017 19.92 20.03 19.90 19.92 1,533,617 -0.00(-0.02%)
Nov 20, 2017 19.98 20.03 19.91 19.93 1,468,732 -0.05(-0.27%)
Nov 17, 2017 19.90 19.99 19.83 19.98 1,523,774 +0.07(+0.37%)
Nov 16, 2017 19.92 20.07 19.90 19.90 1,544,590 -0.00(-0.02%)
Nov 15, 2017 19.90 19.94 19.81 19.91 1,428,907 -0.06(-0.29%)
Nov 14, 2017 19.86 20.01 19.84 19.97 1,457,270 +0.10(+0.52%)
Nov 13, 2017 19.83 19.99 19.83 19.86 1,374,191 -0.05(-0.25%)
Nov 10, 2017 19.78 19.95 19.76 19.91 1,450,272 +0.10(+0.52%)
Nov 09, 2017 19.62 19.84 19.54 19.81 1,575,552 +0.12(+0.63%)
Nov 08, 2017 19.78 19.78 19.62 19.69 1,812,524 -0.03(-0.15%)
Nov 07, 2017 19.59 19.71 19.53 19.71 2,262,893 +0.00(+0.02%)
Nov 06, 2017 19.43 19.73 19.43 19.71 1,664,159 +0.12(+0.59%)
Nov 03, 2017 19.66 19.67 19.56 19.59 1,921,559 +0.13(+0.66%)
Nov 02, 2017 19.24 19.65 19.18 19.47 3,323,432 +0.37(+1.92%)
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.