Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.74 21.74 21.74 0 -0.02(-0.09%)
Dec 28, 2017 21.34 21.82 21.27 21.76 104,075 +0.37(+1.73%)
Dec 27, 2017 21.26 21.75 21.26 21.39 79,989 +0.03(+0.14%)
Dec 26, 2017 21.14 21.52 21.14 21.36 65,868 +0.27(+1.28%)
Dec 22, 2017 21.15 21.22 20.97 21.09 97,027 +0.00(+0.00%)
Dec 21, 2017 21.10 21.34 21.08 21.09 54,911 +0.08(+0.38%)
Dec 20, 2017 21.30 21.44 20.98 21.01 107,192 -0.26(-1.22%)
Dec 19, 2017 22.07 22.09 21.27 21.27 154,817 -0.81(-3.67%)
Dec 18, 2017 22.57 23.15 22.00 22.08 151,149 -0.87(-3.79%)
Dec 15, 2017 22.72 23.15 22.72 22.95 580,228 +0.24(+1.06%)
Dec 14, 2017 23.14 23.15 22.70 22.71 85,793 -0.48(-2.07%)
Dec 13, 2017 22.78 23.32 22.72 23.19 104,141 +0.47(+2.07%)
Dec 12, 2017 22.64 22.78 22.54 22.72 74,081 +0.16(+0.71%)
Dec 11, 2017 22.48 22.72 22.23 22.56 69,157 +0.08(+0.36%)
Dec 08, 2017 22.62 22.77 22.31 22.48 51,662 +0.00(+0.00%)
Dec 07, 2017 22.66 22.78 22.51 67,186 +0.00(+0.00%)
Dec 06, 2017 23.06 23.17 22.65 22.71 57,102 -0.31(-1.35%)
Dec 05, 2017 23.58 23.58 22.94 23.02 92,841 -0.55(-2.33%)
Dec 04, 2017 23.48 23.48 23.48 23.57 125,595 +0.14(+0.60%)
Dec 01, 2017 23.81 23.81 23.32 23.43 67,979 -0.29(-1.22%)
Nov 30, 2017 23.88 23.94 23.51 23.72 110,711 -0.03(-0.13%)
Nov 29, 2017 23.47 23.83 23.23 23.75 64,218 +0.24(+1.02%)
Nov 28, 2017 23.25 23.50 23.05 23.51 87,428 +0.21(+0.90%)
Nov 27, 2017 23.30 23.45 23.21 23.30 65,734 +0.07(+0.30%)
Nov 24, 2017 23.41 23.41 23.08 23.23 29,311 -0.14(-0.60%)
Nov 22, 2017 23.26 23.55 23.26 23.37 74,692 +0.01(+0.04%)
Nov 21, 2017 22.99 23.41 22.99 23.36 91,191 +0.37(+1.61%)
Nov 20, 2017 22.83 23.05 22.70 22.99 71,424 +0.09(+0.39%)
Nov 17, 2017 22.72 23.04 22.52 22.90 100,519 +0.06(+0.26%)
Nov 16, 2017 22.33 22.85 22.14 22.84 81,415 +0.48(+2.15%)
Nov 15, 2017 22.43 22.56 22.27 22.36 94,866 -0.05(-0.22%)
Nov 14, 2017 22.24 22.44 22.24 22.41 75,962 +0.10(+0.45%)
Nov 13, 2017 22.13 22.38 22.09 22.31 67,844 +0.14(+0.63%)
Nov 10, 2017 22.16 22.43 22.16 22.17 51,212 -0.09(-0.40%)
Nov 09, 2017 22.35 22.43 22.15 22.26 101,137 -0.09(-0.40%)
Nov 08, 2017 22.33 22.41 22.13 22.35 58,222 -0.03(-0.13%)
Nov 07, 2017 21.96 22.44 21.96 22.38 77,373 +0.38(+1.73%)
Nov 06, 2017 22.06 22.19 21.82 22.00 29,626 +0.04(+0.18%)
Nov 03, 2017 22.13 22.14 21.85 21.96 51,239 -0.33(-1.48%)
Nov 02, 2017 21.76 22.39 21.76 22.29 50,856 +0.53(+2.44%)
Nov 01, 2017 21.80 22.05 21.64 21.76 56,865 +0.03(+0.14%)
Oct 31, 2017 21.69 21.87 21.49 21.73 113,193 +0.07(+0.32%)
Oct 30, 2017 21.94 21.94 21.59 21.66 60,550 -0.20(-0.91%)
Oct 27, 2017 21.75 22.01 21.60 21.86 76,108 +0.10(+0.46%)
Oct 26, 2017 22.07 22.07 21.71 21.76 72,080 -0.16(-0.73%)
Oct 25, 2017 21.89 21.96 21.68 21.92 75,407 -0.06(-0.27%)
Oct 24, 2017 22.13 22.15 21.88 21.98 59,430 -0.16(-0.72%)
Oct 23, 2017 22.20 22.29 21.94 22.14 66,876 +0.02(+0.09%)
Oct 20, 2017 22.61 22.61 22.04 22.12 82,319 -0.42(-1.86%)
Oct 19, 2017 22.70 22.73 22.49 22.54 61,833 -0.11(-0.49%)
Oct 18, 2017 22.54 22.75 22.46 22.65 103,182 +0.10(+0.44%)
Oct 17, 2017 22.56 22.72 22.47 22.55 51,880 -0.01(-0.04%)
Oct 16, 2017 22.47 22.88 22.41 22.56 101,618 -0.01(-0.04%)
Oct 13, 2017 22.53 22.64 22.32 22.57 96,505 +0.21(+0.94%)
Oct 12, 2017 22.33 22.41 22.17 22.36 108,027 +0.00(+0.00%)
Oct 11, 2017 22.09 22.87 22.08 22.36 226,117 +0.34(+1.54%)
Oct 10, 2017 21.96 22.07 21.87 22.02 90,213 +0.11(+0.50%)
Oct 09, 2017 22.02 22.12 21.86 21.91 56,885 -0.03(-0.14%)
Oct 06, 2017 22.15 22.16 21.83 21.94 72,080 -0.27(-1.22%)
Oct 05, 2017 21.98 22.29 21.98 22.21 98,526 +0.06(+0.27%)
Oct 04, 2017 22.00 22.17 21.89 22.15 91,739 +0.17(+0.77%)
Oct 03, 2017 21.98 22.00 21.83 21.98 151,005 +0.05(+0.23%)
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.