Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.34 22.34 22.34 0 -0.15(-0.67%)
Dec 28, 2017 22.51 22.56 22.32 22.49 406,935 +0.06(+0.27%)
Dec 27, 2017 22.72 22.72 22.38 22.43 444,267 -0.27(-1.19%)
Dec 26, 2017 22.47 22.76 22.47 22.70 411,914 +0.21(+0.93%)
Dec 22, 2017 22.48 22.54 22.21 22.49 651,061 +0.14(+0.63%)
Dec 21, 2017 22.64 22.71 22.30 22.35 581,214 -0.21(-0.93%)
Dec 20, 2017 22.73 22.79 22.37 22.56 654,724 -0.08(-0.35%)
Dec 19, 2017 22.55 22.88 22.52 22.64 1,511,019 +0.20(+0.89%)
Dec 18, 2017 21.96 22.44 21.84 22.44 1,021,357 +0.70(+3.22%)
Dec 15, 2017 21.33 21.94 21.27 21.74 2,833,363 +0.49(+2.31%)
Dec 14, 2017 21.25 21.38 21.11 21.25 997,858 +0.09(+0.43%)
Dec 13, 2017 21.12 21.43 20.96 21.16 981,908 +0.10(+0.47%)
Dec 12, 2017 21.06 21.16 20.91 21.06 620,502 +0.09(+0.43%)
Dec 11, 2017 21.65 21.67 20.93 20.97 1,122,987 -0.65(-3.01%)
Dec 08, 2017 21.62 21.85 21.17 21.62 984,589 +0.16(+0.75%)
Dec 07, 2017 21.17 21.79 20.97 21.46 1,222,927 +0.19(+0.89%)
Dec 06, 2017 21.09 21.46 21.01 21.27 1,067,921 +0.17(+0.81%)
Dec 05, 2017 21.27 21.58 21.08 21.10 1,364,080 -0.14(-0.66%)
Dec 04, 2017 21.00 21.63 20.87 21.24 1,487,134 +0.39(+1.87%)
Dec 01, 2017 20.34 20.86 19.95 20.85 2,113,679 +0.55(+2.71%)
Nov 30, 2017 20.01 20.39 19.87 20.30 1,293,108 +0.44(+2.22%)
Nov 29, 2017 19.66 20.02 19.66 19.86 1,224,459 +0.30(+1.53%)
Nov 28, 2017 19.20 19.60 19.17 19.56 919,478 +0.32(+1.66%)
Nov 27, 2017 19.19 19.40 19.18 19.24 605,062 +0.03(+0.16%)
Nov 24, 2017 19.47 19.47 19.18 19.21 238,463 -0.13(-0.67%)
Nov 22, 2017 19.19 19.45 19.09 19.34 573,059 +0.14(+0.73%)
Nov 21, 2017 19.00 19.29 18.86 19.20 934,209 +0.38(+2.02%)
Nov 20, 2017 18.83 18.97 18.69 18.82 720,540 +0.02(+0.11%)
Nov 17, 2017 18.93 19.00 18.78 18.80 521,134 -0.21(-1.10%)
Nov 16, 2017 18.78 19.07 18.72 19.01 783,296 +0.32(+1.71%)
Nov 15, 2017 18.68 18.91 18.49 18.69 613,137 -0.23(-1.22%)
Nov 14, 2017 18.88 19.09 18.75 18.92 999,558 -0.18(-0.94%)
Nov 13, 2017 19.22 19.23 19.01 19.10 444,120 -0.29(-1.50%)
Nov 10, 2017 19.22 19.43 19.18 19.39 614,409 +0.13(+0.67%)
Nov 09, 2017 19.29 19.43 19.04 19.26 879,519 -0.17(-0.87%)
Nov 08, 2017 19.30 19.46 19.12 19.43 1,128,531 +0.12(+0.62%)
Nov 07, 2017 19.46 19.59 19.16 19.31 773,119 -0.17(-0.87%)
Nov 06, 2017 19.34 19.54 19.23 19.48 757,750 +0.14(+0.72%)
Nov 03, 2017 19.23 19.37 19.14 19.34 679,047 +0.04(+0.21%)
Nov 02, 2017 18.94 19.35 18.86 19.30 1,468,655 +0.43(+2.28%)
Nov 01, 2017 18.85 18.96 18.60 18.87 1,468,137 +0.18(+0.96%)
Oct 31, 2017 19.06 19.19 18.67 18.69 2,514,841 -0.31(-1.63%)
Oct 30, 2017 19.95 19.98 18.94 19.00 2,803,472 -0.95(-4.76%)
Oct 27, 2017 19.98 20.11 19.75 19.95 821,349 +0.06(+0.30%)
Oct 26, 2017 20.18 20.28 19.82 19.89 1,178,086 -0.11(-0.55%)
Oct 25, 2017 20.13 20.13 19.31 20.00 2,091,443 +0.05(+0.25%)
Oct 24, 2017 19.45 20.50 19.40 19.95 3,102,826 -0.29(-1.43%)
Oct 23, 2017 20.67 20.79 20.21 20.24 1,497,232 -0.35(-1.70%)
Oct 20, 2017 20.58 20.64 20.40 20.59 594,826 +0.25(+1.23%)
Oct 19, 2017 20.19 20.40 20.09 20.34 438,750 -0.05(-0.25%)
Oct 18, 2017 20.09 20.50 20.08 20.39 692,643 +0.42(+2.10%)
Oct 17, 2017 20.43 20.43 19.92 19.97 525,768 -0.41(-2.01%)
Oct 16, 2017 20.51 20.61 20.17 20.38 801,454 -0.04(-0.20%)
Oct 13, 2017 20.37 20.66 20.34 20.42 754,867 +0.12(+0.59%)
Oct 12, 2017 20.21 20.45 20.11 20.30 1,363,607 +0.07(+0.35%)
Oct 11, 2017 19.96 20.30 19.84 20.23 966,606 +0.30(+1.51%)
Oct 10, 2017 19.90 20.29 19.72 19.93 1,453,421 -0.41(-2.02%)
Oct 09, 2017 19.97 20.34 19.97 20.34 983,306 +0.37(+1.85%)
Oct 06, 2017 20.05 20.13 19.75 19.97 1,238,168 -0.08(-0.40%)
Oct 05, 2017 20.38 20.46 20.03 20.05 1,054,711 -0.32(-1.57%)
Oct 04, 2017 20.28 20.42 20.15 20.37 679,656 +0.13(+0.64%)
Oct 03, 2017 20.30 20.39 20.03 20.24 720,687 -0.05(-0.25%)
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.