Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.90 17.90 17.90 0 -0.25(-1.38%)
Dec 28, 2017 18.15 18.35 17.95 18.15 179,658 -0.10(-0.55%)
Dec 27, 2017 18.15 18.55 18.05 18.25 175,766 +0.20(+1.11%)
Dec 26, 2017 17.95 18.25 17.70 18.05 181,850 +0.10(+0.56%)
Dec 22, 2017 18.30 18.75 17.68 17.95 400,917 -0.30(-1.64%)
Dec 21, 2017 17.90 18.85 17.89 18.25 480,703 +0.50(+2.82%)
Dec 20, 2017 17.90 17.95 17.50 17.75 297,232 -0.10(-0.56%)
Dec 19, 2017 18.15 18.15 17.75 17.85 431,795 -0.10(-0.56%)
Dec 18, 2017 17.80 18.25 17.55 17.95 366,318 +0.15(+0.84%)
Dec 15, 2017 17.45 17.90 17.40 17.80 533,949 +0.35(+2.01%)
Dec 14, 2017 18.00 18.10 17.25 17.45 398,241 -0.45(-2.51%)
Dec 13, 2017 17.55 18.15 17.25 17.90 701,159 +0.40(+2.29%)
Dec 12, 2017 18.00 18.20 17.20 17.50 571,974 -0.15(-0.85%)
Dec 11, 2017 17.55 17.98 17.50 17.65 297,809 +0.20(+1.15%)
Dec 08, 2017 17.80 17.86 17.20 17.45 595,031 -0.20(-1.13%)
Dec 07, 2017 17.70 17.90 17.35 17.65 342,523 +0.00(+0.00%)
Dec 06, 2017 18.00 18.00 17.45 17.65 245,148 -0.30(-1.67%)
Dec 05, 2017 18.40 18.60 17.95 17.95 234,507 -0.60(-3.23%)
Dec 04, 2017 18.90 18.90 18.00 18.55 380,242 -0.10(-0.54%)
Dec 01, 2017 18.70 19.05 18.20 18.65 554,971 -0.20(-1.06%)
Nov 30, 2017 18.55 19.20 18.45 18.85 322,935 +0.30(+1.62%)
Nov 29, 2017 19.00 19.25 18.20 18.55 722,705 -1.10(-5.60%)
Nov 28, 2017 19.50 20.05 19.35 19.65 221,674 +0.15(+0.77%)
Nov 27, 2017 20.40 20.90 19.49 19.50 418,412 -0.95(-4.65%)
Nov 24, 2017 20.80 20.80 20.35 20.45 102,069 -0.20(-0.97%)
Nov 22, 2017 20.20 20.95 20.15 20.65 237,609 +0.55(+2.74%)
Nov 21, 2017 20.45 20.85 19.90 20.10 285,335 -0.30(-1.47%)
Nov 20, 2017 20.30 20.65 19.90 20.40 275,052 +0.00(+0.00%)
Nov 17, 2017 20.35 20.60 19.80 20.40 245,872 -0.05(-0.24%)
Nov 16, 2017 20.30 20.70 19.85 20.45 345,416 +0.32(+1.61%)
Nov 15, 2017 19.80 20.55 18.25 20.12 225,404 +0.00(+0.00%)
Nov 14, 2017 21.45 21.59 18.80 20.12 1,042,766 -1.52(-7.04%)
Nov 13, 2017 21.50 22.00 20.90 21.65 271,695 +0.00(+0.00%)
Nov 10, 2017 21.35 21.75 21.10 21.65 254,260 +0.25(+1.17%)
Nov 09, 2017 21.10 21.50 20.75 21.40 299,372 +0.10(+0.47%)
Nov 08, 2017 22.45 22.45 21.13 21.30 305,681 -0.50(-2.29%)
Nov 07, 2017 22.35 22.65 21.60 21.80 558,742 -0.55(-2.46%)
Nov 06, 2017 22.40 22.80 22.10 22.35 264,776 -0.05(-0.22%)
Nov 03, 2017 21.90 22.65 21.50 22.40 367,873 +0.50(+2.28%)
Nov 02, 2017 21.70 22.55 21.45 21.90 291,129 +0.20(+0.92%)
Nov 01, 2017 22.00 22.40 21.45 21.70 387,834 +0.30(+1.40%)
Oct 31, 2017 21.75 22.05 21.30 21.40 461,753 -0.25(-1.15%)
Oct 30, 2017 21.75 22.10 21.50 21.65 312,523 -0.05(-0.23%)
Oct 27, 2017 21.20 21.80 21.20 21.70 446,792 +0.55(+2.60%)
Oct 26, 2017 22.00 22.10 21.02 21.15 383,921 -0.85(-3.86%)
Oct 25, 2017 22.30 22.56 21.45 22.00 297,973 -0.40(-1.79%)
Oct 24, 2017 22.90 23.00 22.30 22.40 372,477 +0.05(+0.22%)
Oct 23, 2017 23.25 23.25 22.30 22.35 187,921 -0.85(-3.66%)
Oct 20, 2017 23.40 23.50 22.80 23.20 173,171 -0.05(-0.22%)
Oct 19, 2017 23.30 23.45 22.25 23.25 393,049 -0.10(-0.43%)
Oct 18, 2017 24.20 24.35 23.35 23.35 334,414 -0.90(-3.71%)
Oct 17, 2017 23.80 24.38 23.55 24.25 245,102 +0.50(+2.11%)
Oct 16, 2017 24.40 24.70 23.50 23.75 360,859 -0.65(-2.66%)
Oct 13, 2017 24.35 24.60 24.10 24.40 201,111 +0.00(+0.00%)
Oct 12, 2017 24.65 24.80 24.20 24.40 246,521 -0.30(-1.21%)
Oct 11, 2017 24.80 25.25 24.60 24.70 218,665 -0.25(-1.00%)
Oct 10, 2017 25.35 25.35 24.41 24.95 304,526 -0.05(-0.20%)
Oct 09, 2017 25.40 25.65 24.80 25.00 303,550 -0.40(-1.57%)
Oct 06, 2017 26.00 26.10 25.18 25.40 290,304 +0.00(+0.00%)
Oct 05, 2017 25.10 25.68 24.70 25.40 306,383 +0.20(+0.79%)
Oct 04, 2017 25.20 25.60 24.85 25.20 332,914 -0.10(-0.40%)
Oct 03, 2017 25.65 25.89 25.20 25.30 281,393 -0.30(-1.17%)
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.