Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.07 23.07 23.07 0 +0.05(+0.21%)
Dec 28, 2017 22.93 23.04 22.91 23.02 1,564,344 +0.10(+0.43%)
Dec 27, 2017 22.88 23.07 22.83 22.92 2,207,044 +0.06(+0.28%)
Dec 26, 2017 22.90 22.90 22.77 22.86 1,734,257 +0.01(+0.05%)
Dec 22, 2017 22.71 22.86 22.63 22.85 2,652,459 +0.21(+0.92%)
Dec 21, 2017 22.61 22.74 22.56 22.64 2,613,381 +0.11(+0.47%)
Dec 20, 2017 22.94 23.04 22.51 22.54 2,870,204 -0.32(-1.39%)
Dec 19, 2017 23.14 23.22 22.83 22.86 3,402,529 -0.26(-1.12%)
Dec 18, 2017 23.38 23.39 23.08 23.11 2,571,175 -0.16(-0.70%)
Dec 15, 2017 23.41 23.46 23.22 23.28 4,454,056 +0.01(+0.05%)
Dec 14, 2017 23.45 23.57 23.23 23.26 1,888,688 -0.11(-0.46%)
Dec 13, 2017 23.69 23.76 23.35 23.37 2,326,773 -0.32(-1.34%)
Dec 12, 2017 23.67 23.80 23.56 23.69 2,353,721 +0.02(+0.06%)
Dec 11, 2017 23.67 23.95 23.61 23.67 3,037,345 +0.13(+0.56%)
Dec 08, 2017 23.29 23.55 23.15 23.54 2,233,708 +0.30(+1.27%)
Dec 07, 2017 23.42 23.47 22.94 23.25 3,693,948 -0.16(-0.68%)
Dec 06, 2017 23.53 23.66 23.35 23.40 2,295,685 -0.06(-0.24%)
Dec 05, 2017 23.58 23.65 23.37 23.46 2,817,539 -0.13(-0.53%)
Dec 04, 2017 23.91 23.91 23.52 23.59 3,836,752 -0.10(-0.42%)
Dec 01, 2017 23.75 23.82 23.53 23.69 2,517,034 +0.03(+0.13%)
Nov 30, 2017 23.60 23.86 23.52 23.66 3,657,353 +0.18(+0.76%)
Nov 29, 2017 23.47 23.81 23.40 23.48 4,509,169 +0.07(+0.28%)
Nov 28, 2017 23.14 23.43 23.04 23.41 3,280,538 +0.33(+1.44%)
Nov 27, 2017 23.15 23.23 23.03 23.08 1,357,333 -0.01(-0.03%)
Nov 24, 2017 23.10 23.13 23.03 23.09 791,683 +0.02(+0.10%)
Nov 22, 2017 23.12 23.12 23.00 23.06 2,498,438 -0.02(-0.09%)
Nov 21, 2017 23.05 23.12 22.99 23.08 2,573,269 +0.10(+0.46%)
Nov 20, 2017 22.70 23.06 22.70 22.98 3,506,869 +0.28(+1.24%)
Nov 17, 2017 22.71 22.77 22.64 22.70 3,494,909 -0.01(-0.03%)
Nov 16, 2017 22.71 22.78 22.65 22.70 2,958,690 +0.01(+0.05%)
Nov 15, 2017 22.69 22.84 22.61 22.69 4,324,359 -0.01(-0.05%)
Nov 14, 2017 22.51 22.71 22.42 22.70 3,593,298 +0.17(+0.74%)
Nov 13, 2017 22.01 22.68 21.98 22.54 4,516,016 +0.55(+2.50%)
Nov 10, 2017 21.95 22.04 21.80 21.99 4,002,334 -0.05(-0.22%)
Nov 09, 2017 21.68 22.05 21.56 22.03 3,351,025 +0.30(+1.36%)
Nov 08, 2017 21.55 21.79 21.50 21.74 2,120,155 +0.22(+1.00%)
Nov 07, 2017 21.46 21.75 21.41 21.52 4,053,459 +0.01(+0.07%)
Nov 06, 2017 21.58 21.65 21.47 21.51 2,099,230 -0.13(-0.59%)
Nov 03, 2017 21.84 21.86 21.61 21.64 2,297,385 -0.23(-1.05%)
Nov 02, 2017 21.62 21.94 21.54 21.87 3,562,642 +0.23(+1.05%)
Nov 01, 2017 21.82 21.82 21.62 21.64 2,426,466 -0.07(-0.33%)
Oct 31, 2017 21.64 21.77 21.50 21.71 3,438,524 +0.07(+0.35%)
Oct 30, 2017 21.60 21.85 21.53 21.64 6,341,053 +0.02(+0.08%)
Oct 27, 2017 21.71 21.71 21.45 21.62 4,422,175 +0.01(+0.07%)
Oct 26, 2017 21.70 21.78 21.52 21.60 4,900,480 -0.04(-0.21%)
Oct 25, 2017 21.73 22.00 21.62 21.65 6,528,821 -0.30(-1.37%)
Oct 24, 2017 22.04 22.10 21.89 21.95 4,435,661 -0.01(-0.05%)
Oct 23, 2017 21.78 21.99 21.70 21.96 4,352,010 +0.17(+0.78%)
Oct 20, 2017 21.82 21.96 21.58 21.79 6,473,263 -0.01(-0.03%)
Oct 19, 2017 22.09 22.12 21.64 21.80 6,676,461 -0.50(-2.23%)
Oct 18, 2017 22.32 22.39 22.17 22.29 5,661,786 -0.03(-0.15%)
Oct 17, 2017 22.17 22.39 22.11 22.33 3,284,798 +0.18(+0.81%)
Oct 16, 2017 22.22 22.26 22.04 22.15 3,053,106 -0.07(-0.31%)
Oct 13, 2017 22.35 22.40 22.14 22.22 3,844,180 -0.17(-0.76%)
Oct 12, 2017 22.62 22.64 22.33 22.39 4,378,108 -0.22(-0.95%)
Oct 11, 2017 22.31 22.62 22.23 22.60 4,579,271 +0.32(+1.43%)
Oct 10, 2017 22.22 22.35 22.01 22.28 4,167,032 +0.02(+0.08%)
Oct 09, 2017 21.96 22.50 21.94 22.26 6,780,822 +0.18(+0.81%)
Oct 06, 2017 23.23 23.26 22.03 22.08 8,702,990 -1.12(-4.83%)
Oct 05, 2017 23.23 23.33 23.14 23.20 2,370,275 +0.02(+0.10%)
Oct 04, 2017 23.17 23.20 23.04 23.18 2,271,006 -0.05(-0.23%)
Oct 03, 2017 23.20 23.31 23.06 23.23 2,867,563 -0.01(-0.05%)
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.