Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.15 19.15 19.15 0 -0.07(-0.36%)
Dec 28, 2017 19.15 19.27 19.05 19.22 829,825 +0.10(+0.52%)
Dec 27, 2017 19.12 19.20 19.01 19.12 597,904 +0.05(+0.26%)
Dec 26, 2017 18.97 19.13 18.96 19.07 592,909 +0.08(+0.42%)
Dec 22, 2017 18.86 19.05 18.79 18.99 802,292 +0.21(+1.12%)
Dec 21, 2017 18.97 19.00 18.73 18.78 1,905,948 -0.11(-0.58%)
Dec 20, 2017 19.00 19.14 18.85 18.89 1,927,395 -0.04(-0.21%)
Dec 19, 2017 19.67 19.75 18.90 18.93 1,523,624 -0.80(-4.05%)
Dec 18, 2017 19.82 19.98 19.70 19.73 990,084 -0.02(-0.10%)
Dec 15, 2017 19.37 19.81 19.36 19.75 2,268,097 +0.41(+2.12%)
Dec 14, 2017 19.30 19.41 19.24 19.34 960,347 +0.08(+0.42%)
Dec 13, 2017 19.14 19.36 19.11 19.26 1,246,928 +0.14(+0.73%)
Dec 12, 2017 19.04 19.19 19.02 19.12 728,781 +0.08(+0.42%)
Dec 11, 2017 19.09 19.16 18.99 19.04 683,728 -0.02(-0.10%)
Dec 08, 2017 18.98 19.15 18.95 19.06 757,824 +0.08(+0.42%)
Dec 07, 2017 18.95 19.09 18.89 18.98 809,774 +0.05(+0.26%)
Dec 06, 2017 19.12 19.12 18.88 18.93 992,036 -0.23(-1.20%)
Dec 05, 2017 19.40 19.49 19.11 19.16 1,197,504 -0.25(-1.29%)
Dec 04, 2017 19.42 19.53 19.36 19.41 1,198,481 +0.02(+0.10%)
Dec 01, 2017 19.15 19.40 19.12 19.39 1,013,073 +0.24(+1.25%)
Nov 30, 2017 19.15 19.24 19.03 19.15 1,900,964 +0.00(+0.00%)
Nov 29, 2017 19.00 19.15 18.90 19.15 943,302 +0.09(+0.47%)
Nov 28, 2017 19.30 19.35 19.01 19.06 1,136,477 -0.22(-1.14%)
Nov 27, 2017 19.41 19.41 19.26 19.28 682,779 -0.11(-0.57%)
Nov 24, 2017 19.49 19.51 19.32 19.39 417,362 -0.07(-0.36%)
Nov 22, 2017 19.44 19.54 19.41 19.46 511,425 -0.01(-0.05%)
Nov 21, 2017 19.47 19.59 19.39 19.47 672,761 +0.08(+0.41%)
Nov 20, 2017 19.46 19.48 19.28 19.39 893,998 -0.05(-0.26%)
Nov 17, 2017 19.34 19.47 19.29 19.44 1,004,809 +0.07(+0.36%)
Nov 16, 2017 19.24 19.43 19.01 19.37 1,055,792 +0.19(+0.99%)
Nov 15, 2017 19.33 19.40 19.18 19.18 857,816 -0.17(-0.88%)
Nov 14, 2017 19.38 19.59 19.33 19.35 977,758 -0.04(-0.21%)
Nov 13, 2017 19.18 19.40 19.16 19.39 852,740 +0.21(+1.09%)
Nov 10, 2017 18.80 19.22 18.77 19.18 1,116,801 +0.33(+1.75%)
Nov 09, 2017 18.85 19.35 18.81 18.85 1,149,794 -0.13(-0.68%)
Nov 08, 2017 18.91 19.04 18.89 18.98 1,084,622 +0.04(+0.21%)
Nov 07, 2017 18.80 19.05 18.77 18.94 2,539,501 +0.19(+1.01%)
Nov 06, 2017 18.58 18.88 18.56 18.75 1,158,632 +0.19(+1.02%)
Nov 03, 2017 18.52 18.66 18.47 18.56 1,470,663 +0.01(+0.05%)
Nov 02, 2017 18.50 18.66 18.48 18.55 1,271,030 +0.06(+0.32%)
Nov 01, 2017 18.43 18.54 18.30 18.49 1,203,304 +0.09(+0.49%)
Oct 31, 2017 18.54 18.54 18.36 18.40 1,159,953 -0.14(-0.76%)
Oct 30, 2017 18.55 18.67 18.45 18.54 862,359 -0.02(-0.11%)
Oct 27, 2017 18.35 18.64 18.28 18.56 1,002,363 +0.23(+1.25%)
Oct 26, 2017 18.52 18.59 18.28 18.33 955,607 -0.13(-0.70%)
Oct 25, 2017 18.49 18.57 18.26 18.46 899,223 -0.09(-0.49%)
Oct 24, 2017 18.71 18.91 18.48 18.55 1,043,073 -0.16(-0.86%)
Oct 23, 2017 18.87 18.94 18.62 18.71 1,167,188 -0.17(-0.90%)
Oct 20, 2017 19.17 19.17 18.87 18.88 1,200,717 -0.69(-3.53%)
Oct 19, 2017 19.59 19.72 19.54 19.57 927,898 -0.02(-0.10%)
Oct 18, 2017 19.55 19.62 19.50 19.59 911,001 -0.02(-0.10%)
Oct 17, 2017 19.55 19.69 19.50 19.61 858,170 +0.01(+0.05%)
Oct 16, 2017 19.58 19.67 19.47 19.60 916,300 +0.04(+0.20%)
Oct 13, 2017 19.53 19.69 19.45 19.56 886,769 +0.17(+0.88%)
Oct 12, 2017 19.45 19.46 19.25 19.39 748,548 -0.02(-0.10%)
Oct 11, 2017 19.43 19.55 19.39 19.41 769,303 -0.01(-0.05%)
Oct 10, 2017 19.50 19.57 19.30 19.42 1,088,066 -0.03(-0.15%)
Oct 09, 2017 19.41 19.54 19.40 19.45 557,824 +0.07(+0.36%)
Oct 06, 2017 19.40 19.47 19.19 19.38 759,078 -0.07(-0.36%)
Oct 05, 2017 19.64 19.73 19.42 19.45 919,647 -0.22(-1.12%)
Oct 04, 2017 19.67 19.69 19.51 19.67 626,757 +0.08(+0.41%)
Oct 03, 2017 19.42 19.66 19.34 19.59 1,067,986 +0.18(+0.93%)
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.