Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.64 19.64 19.64 0 -0.27(-1.36%)
Dec 28, 2017 19.84 20.00 19.80 19.91 123,844 +0.08(+0.40%)
Dec 27, 2017 19.92 20.12 19.79 19.83 99,405 -0.05(-0.25%)
Dec 26, 2017 19.92 20.15 19.79 19.88 94,206 -0.03(-0.15%)
Dec 22, 2017 19.86 19.99 19.79 19.91 141,132 +0.04(+0.20%)
Dec 21, 2017 19.96 20.11 19.77 19.87 177,880 -0.03(-0.15%)
Dec 20, 2017 20.02 20.11 19.83 19.90 206,090 -0.11(-0.55%)
Dec 19, 2017 20.43 20.49 19.99 20.01 931,288 -0.37(-1.82%)
Dec 18, 2017 20.42 20.83 20.35 20.38 185,412 +0.05(+0.25%)
Dec 15, 2017 20.16 20.58 20.16 20.33 507,105 +0.14(+0.69%)
Dec 14, 2017 20.41 20.55 20.09 20.19 146,792 -0.16(-0.79%)
Dec 13, 2017 20.67 20.82 20.33 20.35 622,858 -0.32(-1.55%)
Dec 12, 2017 20.46 20.78 20.44 20.67 140,655 +0.20(+0.98%)
Dec 11, 2017 20.62 20.73 20.12 20.47 124,283 -0.11(-0.53%)
Dec 08, 2017 20.81 20.81 20.41 20.58 156,754 -0.16(-0.77%)
Dec 07, 2017 20.82 20.95 20.70 20.74 328,083 -0.08(-0.38%)
Dec 06, 2017 20.97 21.03 20.70 20.82 240,830 -0.16(-0.76%)
Dec 05, 2017 21.19 21.35 20.95 20.98 143,135 -0.22(-1.04%)
Dec 04, 2017 21.38 21.38 21.20 21.20 249,065 +0.06(+0.28%)
Dec 01, 2017 21.11 21.15 20.67 21.14 173,678 +0.01(+0.05%)
Nov 30, 2017 21.63 21.72 21.02 21.13 187,044 -0.36(-1.68%)
Nov 29, 2017 21.13 21.60 21.13 21.49 322,350 +0.41(+1.94%)
Nov 28, 2017 20.90 21.14 20.68 21.08 336,753 +0.32(+1.54%)
Nov 27, 2017 20.22 20.78 20.21 20.76 626,083 +0.53(+2.62%)
Nov 24, 2017 20.46 20.46 20.21 20.23 78,025 -0.15(-0.74%)
Nov 22, 2017 20.71 20.79 20.37 20.38 159,399 -0.29(-1.40%)
Nov 21, 2017 20.75 21.17 20.54 20.67 171,355 +0.05(+0.24%)
Nov 20, 2017 20.69 20.73 20.42 20.62 200,926 -0.04(-0.19%)
Nov 17, 2017 20.67 20.81 20.56 20.66 226,439 -0.14(-0.67%)
Nov 16, 2017 20.88 21.07 20.79 20.80 227,596 -0.10(-0.48%)
Nov 15, 2017 20.54 20.95 20.34 20.90 168,463 +0.22(+1.06%)
Nov 14, 2017 20.69 20.81 20.56 20.68 243,962 -0.07(-0.34%)
Nov 13, 2017 21.00 21.16 20.29 20.75 257,663 -0.45(-2.12%)
Nov 10, 2017 21.62 21.63 20.78 21.20 253,938 -0.54(-2.48%)
Nov 09, 2017 20.29 22.38 20.28 21.74 471,730 +1.14(+5.53%)
Nov 08, 2017 20.52 20.81 20.24 20.60 249,434 -0.04(-0.19%)
Nov 07, 2017 20.64 20.88 20.28 20.64 225,389 +0.03(+0.15%)
Nov 06, 2017 20.37 20.71 20.35 20.61 145,281 +0.20(+0.98%)
Nov 03, 2017 20.42 20.42 20.11 20.41 206,255 -0.01(-0.05%)
Nov 02, 2017 20.32 20.65 20.18 20.42 163,095 +0.14(+0.69%)
Nov 01, 2017 20.35 20.37 19.96 20.28 158,771 +0.10(+0.50%)
Oct 31, 2017 20.33 20.36 20.07 20.18 206,456 -0.13(-0.64%)
Oct 30, 2017 20.61 20.62 20.18 20.31 130,907 -0.37(-1.79%)
Oct 27, 2017 20.60 20.68 20.32 20.68 128,378 +0.03(+0.15%)
Oct 26, 2017 20.48 20.66 20.25 20.65 257,266 +0.23(+1.13%)
Oct 25, 2017 20.30 20.44 20.17 20.42 160,560 +0.11(+0.54%)
Oct 24, 2017 20.43 20.61 20.29 20.31 134,475 -0.13(-0.64%)
Oct 23, 2017 20.48 20.53 20.23 20.44 145,558 -0.07(-0.34%)
Oct 20, 2017 20.86 20.86 20.43 20.51 133,728 -0.15(-0.73%)
Oct 19, 2017 20.42 20.67 20.36 20.66 235,681 +0.22(+1.08%)
Oct 18, 2017 20.19 20.47 20.07 20.44 191,418 +0.28(+1.39%)
Oct 17, 2017 20.44 20.56 20.07 20.16 205,009 -0.19(-0.93%)
Oct 16, 2017 20.35 20.72 20.26 20.35 189,601 +0.13(+0.64%)
Oct 13, 2017 20.36 20.49 20.12 20.22 195,486 -0.07(-0.35%)
Oct 12, 2017 20.34 20.53 20.11 20.29 305,373 -0.01(-0.05%)
Oct 11, 2017 20.45 20.93 20.15 20.30 249,757 -0.14(-0.68%)
Oct 10, 2017 20.73 20.84 20.36 20.44 332,798 -0.17(-0.82%)
Oct 09, 2017 20.40 20.73 20.35 20.61 317,329 +0.21(+1.03%)
Oct 06, 2017 20.57 20.71 20.35 20.40 574,620 -0.16(-0.78%)
Oct 05, 2017 20.28 20.64 20.28 20.56 244,113 +0.28(+1.38%)
Oct 04, 2017 20.08 20.55 19.95 20.28 425,621 +0.20(+1.00%)
Oct 03, 2017 19.89 20.09 19.73 20.08 599,032 +0.20(+1.01%)
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.