Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.53 21.84 21.13 21.31 223,485 -0.14(-0.67%)
Jan 30, 2018 21.38 21.47 21.38 21.45 245,714 -0.11(-0.53%)
Jan 29, 2018 21.50 21.69 21.45 21.57 323,370 +0.01(+0.04%)
Jan 26, 2018 21.84 21.84 21.42 21.56 633,024 -0.12(-0.56%)
Jan 25, 2018 21.71 21.75 21.40 21.68 392,277 +0.14(+0.67%)
Jan 24, 2018 21.67 21.82 21.47 21.54 283,336 -0.01(-0.04%)
Jan 23, 2018 21.56 21.74 21.43 21.55 271,620 -0.08(-0.39%)
Jan 22, 2018 21.75 21.78 21.45 21.63 156,717 -0.25(-1.15%)
Jan 19, 2018 21.40 21.91 21.40 21.88 272,270 +0.50(+2.35%)
Jan 18, 2018 21.42 21.50 21.34 21.38 239,848 -0.18(-0.81%)
Jan 17, 2018 21.32 21.61 20.96 21.55 221,229 +0.32(+1.51%)
Jan 16, 2018 21.59 21.79 21.09 21.23 408,328 -0.22(-1.03%)
Jan 12, 2018 21.45 21.45 21.45 0 -0.06(-0.28%)
Jan 11, 2018 21.20 21.52 21.20 21.52 200,377 +0.41(+1.95%)
Jan 10, 2018 21.07 21.39 20.97 21.10 498,368 +0.05(+0.25%)
Jan 09, 2018 20.73 21.11 20.73 21.05 339,063 +0.34(+1.65%)
Jan 08, 2018 20.91 20.91 20.57 20.71 287,119 -0.20(-0.95%)
Jan 05, 2018 21.10 21.10 20.76 20.91 707,410 -0.05(-0.22%)
Jan 04, 2018 20.90 21.13 20.75 20.95 461,948 +0.18(+0.88%)
Jan 03, 2018 20.53 20.82 20.26 20.77 439,465 +0.20(+0.96%)
Jan 02, 2018 20.84 20.84 20.37 20.57 554,059 -0.08(-0.41%)
Dec 29, 2017 20.65 20.65 20.65 0 -0.02(-0.07%)
Dec 28, 2017 20.52 20.69 20.35 20.67 234,273 +0.35(+1.72%)
Dec 27, 2017 20.39 20.42 20.22 20.32 379,841 -0.06(-0.30%)
Dec 26, 2017 20.56 20.62 20.25 20.38 526,558 -0.15(-0.74%)
Dec 22, 2017 20.40 20.56 20.18 20.53 430,312 +0.19(+0.94%)
Dec 21, 2017 20.53 20.55 20.26 20.34 478,275 -0.11(-0.56%)
Dec 20, 2017 20.32 20.57 20.11 20.46 660,953 +0.21(+1.02%)
Dec 19, 2017 20.19 20.53 20.19 20.25 1,234,802 +0.06(+0.30%)
Dec 18, 2017 19.73 20.31 19.71 20.19 1,396,897 +0.66(+3.35%)
Dec 15, 2017 19.08 19.69 18.93 19.54 2,737,800 +0.50(+2.64%)
Dec 14, 2017 18.97 19.38 18.90 19.03 1,014,076 +0.15(+0.81%)
Dec 13, 2017 18.89 19.24 18.77 18.88 794,766 -0.02(-0.08%)
Dec 12, 2017 18.90 19.12 18.78 18.90 698,667 -0.02(-0.12%)
Dec 11, 2017 19.23 19.57 18.91 18.92 512,160 -0.34(-1.74%)
Dec 08, 2017 19.43 19.43 19.10 19.25 473,749 +0.00(+0.00%)
Dec 07, 2017 18.80 19.44 18.80 743,946 +0.00(+0.00%)
Dec 06, 2017 18.80 19.22 18.80 18.83 390,277 -0.07(-0.36%)
Dec 05, 2017 19.29 19.42 18.83 18.90 480,876 -0.34(-1.78%)
Dec 04, 2017 19.28 19.44 19.28 19.25 953,886 +0.21(+1.08%)
Dec 01, 2017 18.65 19.06 18.22 19.04 464,435 +0.46(+2.46%)
Nov 30, 2017 19.04 19.21 18.39 18.58 484,244 -0.36(-1.89%)
Nov 29, 2017 18.64 19.23 18.45 18.94 909,349 +0.35(+1.88%)
Nov 28, 2017 18.23 18.62 18.20 18.59 824,186 +0.46(+2.52%)
Nov 27, 2017 18.19 18.32 18.06 18.13 801,052 -0.17(-0.92%)
Nov 24, 2017 18.32 18.33 17.98 18.30 127,103 +0.07(+0.38%)
Nov 22, 2017 18.15 18.28 18.07 18.23 334,472 +0.11(+0.63%)
Nov 21, 2017 17.98 18.18 17.87 18.12 457,948 +0.25(+1.41%)
Nov 20, 2017 17.38 17.90 17.37 17.87 697,463 +0.58(+3.35%)
Nov 17, 2017 17.06 17.51 17.06 17.29 1,199,789 +0.18(+1.02%)
Nov 16, 2017 17.17 17.43 17.08 17.11 598,089 +0.02(+0.09%)
Nov 15, 2017 16.85 17.33 16.85 17.10 1,009,234 -0.01(-0.04%)
Nov 14, 2017 16.97 17.35 16.83 17.11 1,018,081 +0.05(+0.27%)
Nov 13, 2017 16.68 17.11 16.61 17.06 961,879 +0.27(+1.59%)
Nov 10, 2017 16.95 16.98 16.79 16.79 827,056 -0.07(-0.41%)
Nov 09, 2017 16.74 17.00 16.61 16.86 5,185,513 -0.66(-3.74%)
Nov 08, 2017 18.21 18.21 17.29 17.52 387,325 -0.89(-4.84%)
Nov 07, 2017 19.20 19.20 18.02 18.41 223,184 -0.98(-5.07%)
Nov 06, 2017 19.22 19.41 19.15 19.39 39,666 +0.17(+0.87%)
Nov 03, 2017 19.13 19.36 18.90 19.22 84,752 +0.11(+0.60%)
Nov 02, 2017 18.67 19.15 18.54 19.11 31,793 +0.43(+2.32%)
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.