Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.96 19.11 18.60 18.70 1,528,907 +0.06(+0.30%)
Jan 30, 2018 18.77 18.89 18.65 18.65 1,643,223 -0.25(-1.31%)
Jan 29, 2018 19.36 19.48 18.86 18.90 1,723,965 -0.53(-2.75%)
Jan 26, 2018 19.63 19.65 19.30 19.43 631,484 -0.06(-0.28%)
Jan 25, 2018 19.75 19.77 19.27 19.48 1,252,809 -0.05(-0.24%)
Jan 24, 2018 19.86 19.95 19.52 19.53 1,274,839 -0.17(-0.89%)
Jan 23, 2018 19.74 19.94 19.59 19.71 1,229,467 -0.15(-0.74%)
Jan 22, 2018 19.36 19.87 19.21 19.85 1,715,849 +0.41(+2.13%)
Jan 19, 2018 18.82 19.48 18.79 19.44 2,050,519 +0.58(+3.07%)
Jan 18, 2018 18.98 19.18 18.85 18.86 987,362 -0.03(-0.15%)
Jan 17, 2018 18.70 18.96 18.67 18.89 1,782,400 +0.30(+1.63%)
Jan 16, 2018 19.14 19.20 18.36 18.58 1,939,565 -0.35(-1.85%)
Jan 12, 2018 18.93 18.93 18.93 0 +0.36(+1.93%)
Jan 11, 2018 18.26 18.70 18.26 18.57 2,419,463 +0.38(+2.07%)
Jan 10, 2018 18.24 18.41 18.16 18.20 1,043,892 -0.13(-0.70%)
Jan 09, 2018 18.52 18.68 18.30 18.33 1,238,724 -0.18(-0.99%)
Jan 08, 2018 18.48 18.53 18.23 18.51 1,635,350 +0.02(+0.10%)
Jan 05, 2018 18.60 18.62 18.34 18.49 1,111,304 -0.06(-0.30%)
Jan 04, 2018 18.79 18.85 18.41 18.55 963,223 -0.12(-0.64%)
Jan 03, 2018 18.39 18.74 18.31 18.67 2,095,195 +0.34(+1.86%)
Jan 02, 2018 18.38 18.38 18.29 18.33 1,213,554 +0.09(+0.50%)
Dec 29, 2017 18.23 18.23 18.23 0 -0.17(-0.95%)
Dec 28, 2017 18.33 18.57 18.19 18.41 1,577,943 +0.16(+0.86%)
Dec 27, 2017 18.00 18.58 17.91 18.25 3,041,647 +0.32(+1.80%)
Dec 26, 2017 17.81 17.98 17.73 17.93 1,204,502 +0.06(+0.31%)
Dec 22, 2017 17.93 17.96 17.76 17.88 723,598 +0.01(+0.05%)
Dec 21, 2017 18.00 18.20 17.69 17.87 1,672,678 -0.10(-0.56%)
Dec 20, 2017 18.14 18.17 17.91 17.97 1,695,848 +0.02(+0.10%)
Dec 19, 2017 18.21 18.35 17.89 17.95 1,995,038 -0.26(-1.41%)
Dec 18, 2017 17.48 18.24 17.39 18.21 2,723,466 +0.94(+5.43%)
Dec 15, 2017 17.09 17.58 17.07 17.27 3,538,665 +0.26(+1.51%)
Dec 14, 2017 17.55 17.60 16.99 17.01 1,621,324 -0.49(-2.78%)
Dec 13, 2017 17.27 17.80 17.27 17.50 1,435,519 +0.25(+1.43%)
Dec 12, 2017 17.45 17.76 17.25 17.25 1,234,689 -0.33(-1.87%)
Dec 11, 2017 17.40 17.61 17.16 17.58 1,955,027 +0.25(+1.43%)
Dec 08, 2017 17.20 17.37 16.91 17.33 1,470,953 +0.00(+0.00%)
Dec 07, 2017 17.27 17.33 16.99 2,363,465 +0.00(+0.00%)
Dec 06, 2017 17.02 17.44 16.97 17.31 1,793,394 +0.21(+1.23%)
Dec 05, 2017 17.27 17.30 17.05 17.10 1,522,175 -0.20(-1.16%)
Dec 04, 2017 17.39 17.58 17.26 17.30 1,681,938 +0.06(+0.37%)
Dec 01, 2017 17.17 17.28 16.63 17.23 1,463,461 +0.06(+0.37%)
Nov 30, 2017 17.28 17.45 17.16 17.17 1,768,764 +0.03(+0.16%)
Nov 29, 2017 17.35 17.43 16.92 17.14 1,694,263 -0.23(-1.32%)
Nov 28, 2017 16.78 17.40 16.67 17.37 2,198,179 +0.66(+3.95%)
Nov 27, 2017 16.65 16.80 16.45 16.71 2,307,412 -0.01(-0.06%)
Nov 24, 2017 17.07 17.07 16.62 16.72 1,147,078 -0.26(-1.51%)
Nov 22, 2017 17.57 17.64 16.83 16.98 2,263,889 -0.28(-1.64%)
Nov 21, 2017 17.12 17.57 17.04 17.26 1,842,777 +0.21(+1.24%)
Nov 20, 2017 16.97 17.18 16.90 17.05 1,673,495 +0.10(+0.59%)
Nov 17, 2017 16.71 17.06 16.71 16.95 1,931,946 +0.15(+0.87%)
Nov 16, 2017 16.56 16.99 16.47 16.80 2,153,412 +0.26(+1.55%)
Nov 15, 2017 15.98 16.91 15.63 16.55 4,307,918 +0.41(+2.55%)
Nov 14, 2017 17.59 17.75 15.99 16.13 8,528,581 -1.62(-9.13%)
Nov 13, 2017 18.84 18.98 16.83 17.76 10,226,260 -1.35(-7.05%)
Nov 10, 2017 19.06 19.46 18.90 19.10 3,380,312 +0.04(+0.19%)
Nov 09, 2017 18.83 19.08 18.78 19.06 3,353,809 -0.05(-0.29%)
Nov 08, 2017 18.94 19.24 18.86 19.12 2,409,113 +0.17(+0.92%)
Nov 07, 2017 19.33 19.37 18.88 18.95 2,637,955 -0.37(-1.90%)
Nov 06, 2017 18.64 19.38 18.59 19.31 3,726,183 +0.74(+3.99%)
Nov 03, 2017 18.02 18.65 17.92 18.57 3,288,111 +0.54(+3.00%)
Nov 02, 2017 17.77 18.16 17.76 18.03 2,471,891 +0.27(+1.55%)
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.