Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.90 20.07 19.50 19.57 200,902 -0.25(-1.28%)
Jan 30, 2018 19.84 19.84 19.84 19.83 208,757 -0.14(-0.69%)
Jan 29, 2018 20.07 20.10 19.89 19.96 161,596 -0.13(-0.63%)
Jan 26, 2018 20.33 20.49 19.97 20.09 100,392 -0.14(-0.68%)
Jan 25, 2018 20.12 20.26 19.95 20.23 110,343 +0.15(+0.73%)
Jan 24, 2018 20.42 20.45 20.01 20.08 217,309 -0.25(-1.25%)
Jan 23, 2018 20.02 20.49 20.02 20.33 192,259 +0.25(+1.27%)
Jan 22, 2018 19.89 20.17 19.89 20.08 218,567 +0.19(+0.93%)
Jan 19, 2018 19.76 19.93 19.59 19.89 380,500 +0.10(+0.49%)
Jan 18, 2018 19.88 19.89 19.58 19.80 234,111 -0.03(-0.15%)
Jan 17, 2018 19.62 19.83 19.20 19.83 238,400 +0.30(+1.55%)
Jan 16, 2018 20.06 20.06 19.44 19.52 218,233 -0.48(-2.39%)
Jan 12, 2018 20.00 20.00 20.00 0 +0.22(+1.09%)
Jan 11, 2018 19.91 20.05 19.71 19.79 232,719 -0.10(-0.49%)
Jan 10, 2018 19.04 19.91 18.96 19.88 350,035 +0.85(+4.47%)
Jan 09, 2018 19.10 19.36 19.01 19.03 268,413 -0.05(-0.26%)
Jan 08, 2018 19.22 19.22 18.95 19.08 182,786 -0.14(-0.71%)
Jan 05, 2018 19.14 19.37 19.09 19.22 413,918 +0.10(+0.51%)
Jan 04, 2018 18.90 19.26 18.90 19.12 167,369 +0.33(+1.77%)
Jan 03, 2018 19.33 19.39 18.78 18.79 139,426 -0.53(-2.73%)
Jan 02, 2018 19.27 19.71 19.20 19.32 297,440 +0.12(+0.61%)
Dec 29, 2017 19.20 19.20 19.20 0 -0.22(-1.16%)
Dec 28, 2017 19.36 19.51 19.32 19.42 126,937 +0.08(+0.40%)
Dec 27, 2017 19.43 19.63 19.31 19.35 101,887 -0.05(-0.25%)
Dec 26, 2017 19.43 19.66 19.31 19.40 96,558 -0.03(-0.15%)
Dec 22, 2017 19.38 19.50 19.31 19.42 144,657 +0.04(+0.20%)
Dec 21, 2017 19.47 19.62 19.29 19.39 182,322 -0.03(-0.15%)
Dec 20, 2017 19.53 19.62 19.35 19.42 211,237 -0.11(-0.55%)
Dec 19, 2017 19.93 19.99 19.50 19.52 954,548 -0.36(-1.82%)
Dec 18, 2017 19.92 20.32 19.85 19.88 190,042 +0.05(+0.25%)
Dec 15, 2017 19.67 20.08 19.67 19.83 519,770 +0.14(+0.69%)
Dec 14, 2017 19.91 20.05 19.60 19.70 150,458 -0.16(-0.79%)
Dec 13, 2017 20.17 20.31 19.83 19.85 638,414 -0.31(-1.55%)
Dec 12, 2017 19.96 20.27 19.95 20.17 144,168 +0.20(+0.98%)
Dec 11, 2017 20.12 20.22 19.63 19.97 127,387 -0.11(-0.53%)
Dec 08, 2017 20.30 20.30 19.91 20.08 160,669 -0.16(-0.77%)
Dec 07, 2017 20.31 20.44 20.20 20.23 336,277 -0.08(-0.38%)
Dec 06, 2017 20.46 20.52 20.20 20.31 246,845 -0.16(-0.76%)
Dec 05, 2017 20.67 20.83 20.44 20.47 146,710 -0.21(-1.04%)
Dec 04, 2017 20.86 20.86 20.68 20.68 255,285 +0.06(+0.28%)
Dec 01, 2017 20.60 20.63 20.17 20.62 178,015 +0.01(+0.05%)
Nov 30, 2017 21.10 21.19 20.51 20.62 191,715 -0.35(-1.68%)
Nov 29, 2017 20.62 21.07 20.62 20.97 330,401 +0.40(+1.94%)
Nov 28, 2017 20.39 20.62 20.18 20.57 345,163 +0.31(+1.54%)
Nov 27, 2017 19.73 20.27 19.72 20.25 641,720 +0.52(+2.62%)
Nov 24, 2017 19.96 19.96 19.72 19.74 79,973 -0.15(-0.74%)
Nov 22, 2017 20.21 20.28 19.87 19.88 163,380 -0.28(-1.40%)
Nov 21, 2017 20.24 20.65 20.03 20.17 175,634 +0.05(+0.24%)
Nov 20, 2017 20.19 20.22 19.93 20.12 205,944 -0.04(-0.19%)
Nov 17, 2017 20.17 20.30 20.06 20.16 232,094 -0.14(-0.67%)
Nov 16, 2017 20.37 20.56 20.28 20.29 233,280 -0.10(-0.48%)
Nov 15, 2017 20.04 20.44 19.84 20.39 172,670 +0.21(+1.06%)
Nov 14, 2017 20.19 20.30 20.06 20.18 250,055 -0.07(-0.34%)
Nov 13, 2017 20.49 20.64 19.80 20.24 264,098 -0.44(-2.12%)
Nov 10, 2017 21.09 21.10 20.27 20.68 260,280 -0.53(-2.48%)
Nov 09, 2017 19.80 21.83 19.79 21.21 483,512 +1.11(+5.53%)
Nov 08, 2017 20.02 20.30 19.75 20.10 255,664 -0.04(-0.19%)
Nov 07, 2017 20.14 20.37 19.79 20.14 231,018 +0.03(+0.15%)
Nov 06, 2017 19.87 20.21 19.85 20.11 148,909 +0.20(+0.98%)
Nov 03, 2017 19.92 19.92 19.62 19.91 211,406 -0.01(-0.05%)
Nov 02, 2017 19.82 20.15 19.69 19.92 167,168 +0.14(+0.69%)
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.