Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.83 20.05 19.66 20.02 4,731,522 +0.24(+1.20%)
Nov 29, 2017 19.56 19.96 19.45 19.78 3,458,149 +0.24(+1.25%)
Nov 28, 2017 19.42 19.58 19.16 19.54 2,558,704 +0.05(+0.24%)
Nov 27, 2017 19.65 19.18 19.49 2,415,298 -0.13(-0.66%)
Nov 24, 2017 19.79 19.85 19.55 19.62 1,142,164 -0.15(-0.74%)
Nov 22, 2017 19.63 20.02 19.62 19.77 2,042,488 +0.21(+1.06%)
Nov 21, 2017 19.82 19.83 19.37 19.56 2,009,010 -0.23(-1.16%)
Nov 20, 2017 19.95 20.17 19.77 19.79 2,633,501 -0.16(-0.80%)
Nov 17, 2017 19.70 20.04 19.61 19.95 4,068,978 +0.16(+0.81%)
Nov 16, 2017 19.39 19.80 19.35 19.79 4,365,176 +0.49(+2.54%)
Nov 15, 2017 19.71 19.82 19.22 19.30 6,668,653 -0.47(-2.40%)
Nov 14, 2017 19.75 19.83 19.51 19.78 3,153,593 -0.07(-0.35%)
Nov 13, 2017 19.13 19.86 19.03 19.84 3,648,110 +0.67(+3.47%)
Nov 10, 2017 19.36 19.91 19.11 19.18 5,818,324 -0.24(-1.26%)
Nov 09, 2017 19.12 19.55 19.01 19.42 4,059,011 +0.11(+0.59%)
Nov 08, 2017 18.45 19.39 18.35 19.31 4,099,716 +0.94(+5.12%)
Nov 07, 2017 18.70 18.74 18.18 18.37 2,715,708 -0.24(-1.31%)
Nov 06, 2017 18.41 18.72 18.29 18.61 2,703,637 +0.21(+1.16%)
Nov 03, 2017 18.17 18.66 18.04 18.40 3,076,709 +0.15(+0.84%)
Nov 02, 2017 18.77 18.81 18.07 18.25 5,078,101 -0.48(-2.57%)
Nov 01, 2017 18.97 18.99 18.50 18.73 3,273,763 -0.19(-1.01%)
Oct 31, 2017 19.32 19.32 18.80 18.92 3,702,958 -0.43(-2.21%)
Oct 30, 2017 20.07 20.12 19.28 19.35 3,222,310 -0.74(-3.69%)
Oct 27, 2017 20.27 20.27 19.94 20.09 2,445,248 -0.18(-0.91%)
Oct 26, 2017 19.92 20.31 19.87 20.27 2,584,345 +0.44(+2.20%)
Oct 25, 2017 20.14 20.17 19.78 19.84 3,918,161 -0.36(-1.78%)
Oct 24, 2017 20.04 20.31 20.04 20.20 3,049,326 +0.12(+0.61%)
Oct 23, 2017 19.75 20.14 19.68 20.07 3,269,192 +0.41(+2.06%)
Oct 20, 2017 19.62 19.91 19.50 19.67 2,377,262 +0.13(+0.67%)
Oct 19, 2017 19.12 19.57 19.06 19.54 2,049,160 +0.39(+2.04%)
Oct 18, 2017 19.12 19.32 19.11 19.15 1,834,030 +0.15(+0.80%)
Oct 17, 2017 19.42 19.46 18.93 19.00 3,405,056 -0.37(-1.93%)
Oct 16, 2017 19.28 19.51 19.23 19.37 2,161,675 +0.10(+0.52%)
Oct 13, 2017 19.62 19.65 19.10 19.27 2,206,470 -0.42(-2.14%)
Oct 12, 2017 19.55 19.88 19.49 19.69 3,047,887 +0.11(+0.55%)
Oct 11, 2017 19.59 19.62 19.37 19.58 4,316,345 -0.08(-0.39%)
Oct 10, 2017 19.43 19.67 19.30 19.66 3,759,912 +0.27(+1.38%)
Oct 09, 2017 19.00 19.44 18.97 19.39 2,775,556 +0.38(+2.01%)
Oct 06, 2017 18.89 19.23 18.89 19.01 4,721,316 +0.14(+0.73%)
Oct 05, 2017 19.62 19.68 18.84 18.87 5,994,458 -0.78(-3.97%)
Oct 04, 2017 20.42 20.43 19.56 19.65 3,961,986 -0.68(-3.35%)
Oct 03, 2017 20.20 20.35 19.99 20.33 2,477,283 +0.15(+0.76%)
Oct 02, 2017 20.18 20.55 20.04 20.18 4,464,551 -0.07(-0.34%)
Sep 29, 2017 20.79 20.80 20.20 20.25 2,829,415 -0.58(-2.79%)
Sep 28, 2017 20.44 20.85 20.39 20.83 3,074,530 +0.42(+2.06%)
Sep 27, 2017 20.56 20.20 20.41 3,440,761 +0.25(+1.25%)
Sep 26, 2017 20.07 20.32 19.88 20.16 4,690,588 +0.11(+0.57%)
Sep 25, 2017 20.36 20.51 19.71 20.04 4,161,344 -0.41(-2.02%)
Sep 22, 2017 20.03 20.50 19.97 20.46 3,469,400 +0.41(+2.06%)
Sep 21, 2017 19.98 20.05 19.78 20.04 3,067,968 +0.00(+0.00%)
Sep 20, 2017 19.92 20.07 19.86 20.04 3,138,331 +0.04(+0.19%)
Sep 19, 2017 19.94 20.02 19.75 20.01 4,512,047 +0.14(+0.69%)
Sep 18, 2017 19.81 19.95 19.62 19.87 3,290,514 +0.08(+0.39%)
Sep 15, 2017 20.19 20.20 19.52 19.79 4,063,254 -0.43(-2.12%)
Sep 14, 2017 19.78 20.28 19.78 20.22 3,272,459 +0.36(+1.81%)
Sep 13, 2017 20.27 20.51 19.78 19.86 3,679,474 -0.44(-2.18%)
Sep 12, 2017 19.78 20.31 19.78 20.30 3,628,016 +0.54(+2.71%)
Sep 11, 2017 19.72 20.06 19.63 19.77 3,984,101 +0.01(+0.04%)
Sep 08, 2017 19.45 19.77 19.37 19.76 2,798,312 +0.30(+1.52%)
Sep 07, 2017 19.70 19.88 19.28 19.47 3,764,434 -0.23(-1.19%)
Sep 06, 2017 20.02 20.02 19.62 19.70 5,845,757 -0.30(-1.48%)
Sep 05, 2017 20.19 20.31 19.92 20.00 3,409,630 -0.29(-1.42%)
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.