Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.58 20.71 20.57 20.64 121,088 -0.06(-0.29%)
Nov 29, 2017 20.85 20.88 20.66 20.71 116,223 -0.16(-0.75%)
Nov 28, 2017 20.73 20.86 20.70 20.86 115,629 +0.16(+0.76%)
Nov 27, 2017 20.82 20.82 20.65 20.71 88,435 -0.05(-0.25%)
Nov 24, 2017 20.72 20.78 20.71 20.76 50,736 +0.13(+0.63%)
Nov 22, 2017 20.65 20.67 20.53 20.63 87,267 +0.01(+0.04%)
Nov 21, 2017 20.58 20.63 20.57 20.62 100,462 +0.11(+0.55%)
Nov 20, 2017 20.50 20.55 20.46 20.51 93,682 +0.23(+1.11%)
Nov 17, 2017 20.27 20.29 20.23 20.28 116,075 -0.03(-0.17%)
Nov 16, 2017 20.25 20.33 20.12 20.31 460,942 +0.23(+1.17%)
Nov 15, 2017 20.09 20.12 20.05 20.08 261,059 -0.07(-0.34%)
Nov 14, 2017 20.14 20.19 20.11 20.15 92,640 +0.09(+0.43%)
Nov 13, 2017 20.01 20.09 19.99 20.06 74,986 -0.02(-0.09%)
Nov 10, 2017 20.09 20.10 20.03 20.08 67,644 +0.03(+0.17%)
Nov 09, 2017 19.99 20.07 19.97 20.05 90,257 -0.02(-0.09%)
Nov 08, 2017 19.91 20.09 19.91 20.06 82,958 +0.03(+0.13%)
Nov 07, 2017 20.06 20.08 19.99 20.04 69,825 -0.10(-0.47%)
Nov 06, 2017 20.05 20.13 20.04 20.13 78,845 +0.02(+0.09%)
Nov 03, 2017 20.11 20.12 20.03 20.11 82,552 +0.23(+1.18%)
Nov 02, 2017 19.95 19.95 19.78 19.88 115,478 -0.17(-0.82%)
Nov 01, 2017 20.26 20.26 20.00 20.05 97,813 -0.28(-1.37%)
Oct 31, 2017 20.28 20.34 20.24 20.32 81,569 +0.16(+0.78%)
Oct 30, 2017 20.16 20.21 20.14 20.17 91,142 +0.10(+0.52%)
Oct 27, 2017 20.02 20.10 19.98 20.06 95,718 -0.06(-0.30%)
Oct 26, 2017 20.02 20.21 20.01 20.12 115,655 +0.43(+2.16%)
Oct 25, 2017 19.79 19.81 19.65 19.70 84,985 -0.02(-0.09%)
Oct 24, 2017 19.73 19.77 19.71 19.71 68,783 +0.03(+0.18%)
Oct 23, 2017 19.71 19.74 19.67 19.68 96,236 -0.04(-0.22%)
Oct 20, 2017 19.78 19.79 19.69 19.72 113,860 -0.02(-0.09%)
Oct 19, 2017 19.71 19.80 19.68 19.74 81,674 -0.05(-0.26%)
Oct 18, 2017 19.66 19.81 19.66 19.79 127,888 +0.13(+0.66%)
Oct 17, 2017 19.63 19.68 19.59 19.66 100,403 -0.03(-0.13%)
Oct 16, 2017 19.65 19.72 19.64 19.69 65,796 -0.07(-0.35%)
Oct 13, 2017 19.76 19.80 19.72 19.76 109,220 -0.07(-0.35%)
Oct 12, 2017 19.70 19.88 19.66 19.83 80,622 +0.11(+0.57%)
Oct 11, 2017 19.67 19.71 19.63 19.71 104,958 -0.03(-0.13%)
Oct 10, 2017 19.73 19.77 19.67 19.74 99,643 +0.12(+0.62%)
Oct 09, 2017 19.60 19.65 19.53 19.62 112,759 +0.03(+0.13%)
Oct 06, 2017 19.40 19.62 19.39 19.59 178,861 +0.03(+0.18%)
Oct 05, 2017 19.55 19.58 19.49 19.56 175,991 -0.02(-0.09%)
Oct 04, 2017 19.57 19.59 19.51 19.58 145,539 +0.05(+0.27%)
Oct 03, 2017 19.49 19.56 19.45 19.52 79,849 -0.06(-0.31%)
Oct 02, 2017 19.52 19.60 19.50 19.58 75,751 +0.17(+0.85%)
Sep 29, 2017 19.27 19.44 19.24 19.42 74,932 +0.13(+0.68%)
Sep 28, 2017 19.11 19.32 19.10 19.29 86,946 +0.25(+1.32%)
Sep 27, 2017 18.98 19.05 18.94 19.04 142,948 -0.20(-1.04%)
Sep 26, 2017 19.17 19.24 19.16 19.24 113,526 -0.10(-0.54%)
Sep 25, 2017 19.34 19.38 19.28 19.34 103,664 +0.03(+0.14%)
Sep 22, 2017 19.30 19.33 19.25 19.32 141,224 +0.00(+0.00%)
Sep 21, 2017 19.17 19.35 19.16 19.32 92,582 -0.08(-0.40%)
Sep 20, 2017 19.42 19.49 19.30 19.39 106,816 -0.04(-0.22%)
Sep 19, 2017 19.52 19.52 19.36 19.44 82,044 -0.02(-0.09%)
Sep 18, 2017 19.51 19.58 19.41 19.45 89,822 -0.07(-0.36%)
Sep 15, 2017 19.57 19.60 19.50 19.52 103,189 +0.00(+0.00%)
Sep 14, 2017 19.55 19.58 19.49 19.52 116,389 +0.06(+0.31%)
Sep 13, 2017 19.61 19.61 19.43 19.46 90,589 -0.14(-0.71%)
Sep 12, 2017 19.61 19.64 19.56 19.60 78,389 +0.03(+0.18%)
Sep 11, 2017 19.56 19.60 19.53 19.57 51,428 +0.11(+0.58%)
Sep 08, 2017 19.38 19.48 19.38 19.45 93,437 +0.10(+0.49%)
Sep 07, 2017 19.31 19.38 19.30 19.36 58,620 +0.20(+1.04%)
Sep 06, 2017 19.17 19.20 19.09 19.16 114,413 -0.09(-0.45%)
Sep 05, 2017 19.21 19.29 19.16 19.25 107,661 +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.