Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.76 18.76 18.76 0 +0.04(+0.21%)
Dec 28, 2017 18.68 18.74 18.66 18.72 677,433 +0.05(+0.27%)
Dec 27, 2017 18.60 18.70 18.60 18.67 1,029,685 +0.10(+0.54%)
Dec 26, 2017 18.42 18.60 18.42 18.57 669,648 +0.16(+0.87%)
Dec 22, 2017 18.47 18.49 18.33 18.41 612,063 -0.06(-0.32%)
Dec 21, 2017 18.40 18.51 18.38 18.47 1,147,248 +0.02(+0.11%)
Dec 20, 2017 18.40 18.49 18.39 18.45 556,475 +0.08(+0.44%)
Dec 19, 2017 18.35 18.45 18.35 18.37 586,588 +0.02(+0.11%)
Dec 18, 2017 18.43 18.47 18.34 18.35 749,792 +0.02(+0.11%)
Dec 15, 2017 18.28 18.33 18.22 18.33 367,123 +0.09(+0.49%)
Dec 14, 2017 18.28 18.29 18.24 18.24 720,814 -0.01(-0.05%)
Dec 13, 2017 18.20 18.26 18.19 18.25 639,588 +0.06(+0.33%)
Dec 12, 2017 18.26 18.30 18.18 18.19 737,261 -0.11(-0.60%)
Dec 11, 2017 18.38 18.40 18.27 18.30 661,249 -0.13(-0.71%)
Dec 08, 2017 18.52 18.52 18.41 18.43 520,008 -0.05(-0.27%)
Dec 07, 2017 18.60 18.60 18.43 18.48 1,061,024 -0.17(-0.91%)
Dec 06, 2017 18.83 18.84 18.63 18.65 780,265 -0.20(-1.06%)
Dec 05, 2017 18.96 19.00 18.82 18.85 808,649 -0.13(-0.68%)
Dec 04, 2017 19.07 19.09 18.96 18.98 1,606,867 -0.08(-0.42%)
Dec 01, 2017 19.06 19.15 19.05 19.06 1,448,668 -0.02(-0.10%)
Nov 30, 2017 19.21 19.32 19.06 19.08 684,404 -0.19(-0.99%)
Nov 29, 2017 19.15 19.29 19.15 19.27 656,566 +0.15(+0.78%)
Nov 28, 2017 19.08 19.12 19.05 19.12 373,352 -0.01(-0.05%)
Nov 27, 2017 19.11 19.15 19.08 19.13 315,694 -0.01(-0.05%)
Nov 24, 2017 19.20 19.24 19.10 19.14 357,223 -0.03(-0.16%)
Nov 22, 2017 19.06 19.19 19.06 19.17 465,836 +0.16(+0.84%)
Nov 21, 2017 18.97 19.09 18.97 19.01 343,201 +0.01(+0.05%)
Nov 20, 2017 18.99 19.00 18.91 19.00 620,132 -0.08(-0.42%)
Nov 17, 2017 19.06 19.13 19.06 19.08 859,040 +0.02(+0.10%)
Nov 16, 2017 19.09 19.12 19.04 19.06 604,024 -0.03(-0.16%)
Nov 15, 2017 19.06 19.11 19.01 19.09 412,359 -0.04(-0.21%)
Nov 14, 2017 19.28 19.30 19.11 19.13 782,634 -0.16(-0.83%)
Nov 13, 2017 19.33 19.36 19.28 19.29 841,045 -0.07(-0.36%)
Nov 10, 2017 19.35 19.40 19.33 19.36 549,964 +0.03(+0.16%)
Nov 09, 2017 19.37 19.42 19.30 19.33 719,723 -0.04(-0.21%)
Nov 08, 2017 19.42 19.42 19.34 19.37 327,948 -0.08(-0.41%)
Nov 07, 2017 19.40 19.45 19.34 19.45 404,127 +0.01(+0.05%)
Nov 06, 2017 19.36 19.46 19.36 19.44 855,687 +0.02(+0.10%)
Nov 03, 2017 19.43 19.50 19.34 19.42 492,916 +0.01(+0.05%)
Nov 02, 2017 19.38 19.41 19.29 19.41 1,026,722 -0.03(-0.15%)
Nov 01, 2017 19.40 19.51 19.39 19.44 603,655 +0.00(+0.00%)
Oct 31, 2017 19.33 19.46 19.29 19.44 480,339 +0.10(+0.52%)
Oct 30, 2017 19.27 19.39 19.27 19.34 787,270 +0.07(+0.36%)
Oct 27, 2017 19.25 19.27 19.17 19.27 1,385,492 +0.05(+0.26%)
Oct 26, 2017 19.18 19.27 19.15 19.22 423,913 +0.06(+0.31%)
Oct 25, 2017 19.18 19.29 19.14 19.16 583,775 -0.01(-0.05%)
Oct 24, 2017 19.01 19.19 19.00 19.17 562,154 +0.12(+0.63%)
Oct 23, 2017 19.00 19.10 18.98 19.05 482,048 +0.06(+0.32%)
Oct 20, 2017 19.11 19.16 18.99 18.99 959,305 -0.13(-0.68%)
Oct 19, 2017 19.04 19.16 19.04 19.12 771,148 +0.17(+0.90%)
Oct 18, 2017 18.90 18.98 18.89 18.95 667,011 +0.03(+0.16%)
Oct 17, 2017 19.05 19.08 18.92 18.92 1,172,088 -0.13(-0.68%)
Oct 16, 2017 19.12 19.13 19.03 19.05 1,114,037 -0.09(-0.47%)
Oct 13, 2017 19.06 19.16 19.04 19.14 838,806 +0.07(+0.37%)
Oct 12, 2017 19.07 19.19 18.99 19.07 1,001,623 -0.03(-0.16%)
Oct 11, 2017 19.07 19.12 19.04 19.10 324,122 +0.02(+0.10%)
Oct 10, 2017 19.00 19.14 19.00 19.08 585,532 +0.12(+0.63%)
Oct 09, 2017 19.02 19.06 18.96 18.96 537,525 -0.13(-0.68%)
Oct 06, 2017 19.02 19.09 19.01 19.09 1,960,014 +0.04(+0.21%)
Oct 05, 2017 18.92 19.07 18.92 19.05 618,068 +0.13(+0.69%)
Oct 04, 2017 18.93 18.97 18.89 18.92 781,569 +0.00(+0.00%)
Oct 03, 2017 18.93 18.99 18.89 18.92 1,156,260 +0.01(+0.05%)
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.