Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.36 24.36 24.36 0 -0.21(-0.85%)
Dec 28, 2017 24.41 24.58 24.34 24.56 2,462,272 +0.16(+0.65%)
Dec 27, 2017 24.48 24.52 24.32 24.41 4,283,567 -0.04(-0.17%)
Dec 26, 2017 24.45 24.59 24.38 24.45 1,520,267 +0.02(+0.07%)
Dec 22, 2017 24.53 24.64 24.30 24.43 2,637,080 +0.07(+0.27%)
Dec 21, 2017 24.31 24.63 24.26 24.36 4,501,579 +0.12(+0.48%)
Dec 20, 2017 24.23 24.33 24.04 24.25 3,093,503 +0.15(+0.62%)
Dec 19, 2017 24.28 24.42 24.07 24.10 6,299,016 +0.04(+0.17%)
Dec 18, 2017 24.11 24.17 23.90 24.05 6,679,077 +0.08(+0.35%)
Dec 15, 2017 23.83 24.05 23.75 23.97 7,968,222 +0.18(+0.74%)
Dec 14, 2017 24.11 24.17 23.77 23.80 7,658,777 -0.16(-0.66%)
Dec 13, 2017 24.47 24.51 23.91 23.95 4,239,408 -0.40(-1.65%)
Dec 12, 2017 24.09 24.48 24.05 24.36 4,040,045 +0.33(+1.36%)
Dec 11, 2017 24.09 24.29 23.91 24.03 4,362,746 +0.10(+0.42%)
Dec 08, 2017 23.80 24.08 23.78 23.93 3,730,600 +0.23(+0.99%)
Dec 07, 2017 23.51 23.82 23.34 23.70 5,369,076 +0.40(+1.72%)
Dec 06, 2017 23.29 23.45 23.10 23.29 2,995,381 -0.05(-0.21%)
Dec 05, 2017 23.03 23.59 22.95 23.34 5,188,856 +0.33(+1.41%)
Dec 04, 2017 23.21 23.34 23.12 23.02 4,361,192 +0.26(+1.14%)
Dec 01, 2017 22.44 22.90 22.24 22.76 5,147,739 +0.33(+1.45%)
Nov 30, 2017 22.54 22.78 22.40 22.43 7,430,867 +0.17(+0.75%)
Nov 29, 2017 22.34 22.63 22.11 22.27 3,269,310 +0.13(+0.57%)
Nov 28, 2017 21.98 22.26 21.91 22.14 2,904,501 +0.23(+1.07%)
Nov 27, 2017 22.11 22.19 21.86 21.91 2,146,386 -0.24(-1.09%)
Nov 24, 2017 22.11 22.24 22.05 22.15 1,382,270 +0.13(+0.57%)
Nov 22, 2017 22.03 22.22 21.92 22.03 2,405,646 -0.02(-0.08%)
Nov 21, 2017 22.38 22.38 21.87 22.04 2,609,325 -0.22(-0.98%)
Nov 20, 2017 22.27 22.45 22.23 22.26 3,218,646 -0.02(-0.07%)
Nov 17, 2017 22.08 22.33 22.00 22.28 3,024,540 +0.21(+0.95%)
Nov 16, 2017 22.05 22.32 22.01 22.07 5,321,058 +0.16(+0.72%)
Nov 15, 2017 21.37 22.03 21.33 21.91 5,355,182 +0.33(+1.51%)
Nov 14, 2017 21.28 21.60 21.17 21.58 3,302,585 +0.16(+0.74%)
Nov 13, 2017 21.20 21.43 21.14 21.42 2,714,436 +0.07(+0.31%)
Nov 10, 2017 21.34 21.51 21.33 21.36 2,635,041 +0.06(+0.27%)
Nov 09, 2017 21.34 21.50 21.13 21.30 3,176,808 -0.18(-0.86%)
Nov 08, 2017 21.97 22.10 21.40 21.48 4,611,298 -0.62(-2.80%)
Nov 07, 2017 22.41 22.49 21.89 22.10 3,035,002 -0.33(-1.45%)
Nov 06, 2017 22.20 22.49 22.13 22.43 2,756,296 +0.14(+0.64%)
Nov 03, 2017 22.08 22.48 22.03 22.28 3,827,423 +0.12(+0.53%)
Nov 02, 2017 21.99 22.36 21.83 22.17 4,960,796 +0.16(+0.72%)
Nov 01, 2017 21.93 22.17 21.85 22.01 7,343,043 +0.18(+0.84%)
Oct 31, 2017 21.72 22.08 21.66 21.82 4,467,717 +0.02(+0.08%)
Oct 30, 2017 21.77 22.07 21.67 21.81 3,839,739 -0.04(-0.19%)
Oct 27, 2017 21.68 21.91 21.53 21.85 5,289,690 +0.22(+1.00%)
Oct 26, 2017 21.53 21.85 21.39 21.63 5,773,267 +0.29(+1.36%)
Oct 25, 2017 20.67 21.49 20.62 21.34 7,636,252 +0.86(+4.22%)
Oct 24, 2017 20.48 20.57 20.37 20.48 3,892,026 +0.01(+0.04%)
Oct 23, 2017 20.68 20.74 20.45 20.47 2,938,843 -0.22(-1.08%)
Oct 20, 2017 20.62 20.72 20.49 20.69 2,902,423 +0.31(+1.51%)
Oct 19, 2017 20.25 20.43 20.20 20.39 2,793,519 +0.03(+0.16%)
Oct 18, 2017 20.33 20.55 20.27 20.35 2,686,529 +0.06(+0.29%)
Oct 17, 2017 20.49 20.49 20.26 20.29 2,883,452 -0.12(-0.57%)
Oct 16, 2017 20.07 20.56 20.05 20.41 5,341,174 +0.32(+1.61%)
Oct 13, 2017 19.93 20.17 19.87 20.09 2,421,074 +0.17(+0.83%)
Oct 12, 2017 20.22 20.23 19.90 19.92 5,116,385 -0.32(-1.60%)
Oct 11, 2017 20.29 20.34 20.17 20.25 4,351,470 -0.11(-0.53%)
Oct 10, 2017 20.39 20.45 20.27 20.35 3,620,250 +0.10(+0.49%)
Oct 09, 2017 20.35 20.47 20.25 20.25 2,579,107 -0.03(-0.16%)
Oct 06, 2017 20.22 20.35 20.12 20.29 3,862,779 +0.13(+0.66%)
Oct 05, 2017 20.18 20.36 20.07 20.15 3,902,676 -0.02(-0.08%)
Oct 04, 2017 20.39 20.41 20.13 20.17 2,859,486 -0.19(-0.94%)
Oct 03, 2017 20.30 20.43 20.17 20.36 3,755,322 +0.06(+0.29%)
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.