Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.65 21.00 20.55 20.95 62,507 +0.30(+1.45%)
Jan 30, 2018 20.75 20.77 20.75 20.65 48,254 -0.15(-0.72%)
Jan 29, 2018 21.00 21.45 20.75 20.80 45,899 -0.25(-1.19%)
Jan 26, 2018 21.10 21.30 20.90 21.05 45,873 -0.15(-0.71%)
Jan 25, 2018 21.60 21.70 21.00 21.20 124,935 -0.35(-1.62%)
Jan 24, 2018 21.70 22.00 21.45 21.55 58,034 -0.15(-0.69%)
Jan 23, 2018 21.75 21.80 21.30 21.70 40,383 +0.00(+0.00%)
Jan 22, 2018 21.00 21.80 20.90 21.70 104,327 +0.65(+3.09%)
Jan 19, 2018 21.30 21.40 21.00 21.05 52,915 -0.25(-1.17%)
Jan 18, 2018 21.65 21.65 21.25 21.30 58,768 -0.25(-1.16%)
Jan 17, 2018 21.30 21.60 21.20 21.55 66,848 +0.20(+0.94%)
Jan 16, 2018 21.35 21.75 21.20 21.35 167,168 -0.15(-0.70%)
Jan 12, 2018 21.50 21.50 21.50 0 +0.20(+0.94%)
Jan 11, 2018 20.90 21.50 20.90 21.30 81,254 +0.30(+1.43%)
Jan 10, 2018 20.90 21.00 50,722 -0.45(-2.10%)
Jan 09, 2018 21.50 21.50 21.02 21.45 55,291 +0.00(+0.00%)
Jan 08, 2018 21.35 21.60 21.25 21.45 44,483 +0.05(+0.23%)
Jan 05, 2018 21.40 21.50 21.05 21.40 56,063 -0.05(-0.23%)
Jan 04, 2018 21.60 21.80 21.35 21.45 98,706 -0.15(-0.69%)
Jan 03, 2018 21.50 22.00 21.50 21.60 78,270 +0.10(+0.47%)
Jan 02, 2018 21.00 21.50 21.00 21.50 122,798 +0.55(+2.63%)
Dec 29, 2017 20.95 20.95 20.95 0 +0.10(+0.48%)
Dec 28, 2017 20.65 21.00 20.61 20.85 56,593 +0.15(+0.72%)
Dec 27, 2017 20.80 21.00 20.60 20.70 118,173 -0.05(-0.24%)
Dec 26, 2017 20.40 20.95 20.40 20.75 66,538 +0.25(+1.22%)
Dec 22, 2017 20.00 20.65 19.94 20.50 70,898 +0.45(+2.24%)
Dec 21, 2017 19.90 20.15 19.75 20.05 261,573 +0.20(+1.01%)
Dec 20, 2017 19.95 20.15 19.75 19.85 107,913 -0.05(-0.25%)
Dec 19, 2017 20.00 20.27 19.90 19.90 103,418 -0.15(-0.75%)
Dec 18, 2017 20.00 20.45 20.00 20.05 109,904 +0.05(+0.25%)
Dec 15, 2017 19.95 20.30 19.90 20.00 164,765 -0.05(-0.25%)
Dec 14, 2017 20.00 20.40 20.00 20.05 68,749 +0.00(+0.00%)
Dec 13, 2017 20.00 20.30 20.00 20.05 37,691 +0.00(+0.00%)
Dec 12, 2017 20.00 20.20 19.90 20.05 130,838 +0.00(+0.00%)
Dec 11, 2017 19.85 20.20 19.85 20.05 147,704 +0.20(+1.01%)
Dec 08, 2017 19.80 19.95 19.05 19.85 327,797 +0.15(+0.76%)
Dec 07, 2017 19.80 19.90 19.55 19.70 410,018 -0.10(-0.51%)
Dec 06, 2017 19.65 19.90 19.50 19.80 82,320 +0.15(+0.76%)
Dec 05, 2017 19.65 19.85 19.45 19.65 56,642 +0.00(+0.00%)
Dec 04, 2017 19.75 19.82 19.75 19.65 95,885 +0.00(+0.00%)
Dec 01, 2017 19.75 19.85 19.50 19.65 60,467 -0.05(-0.25%)
Nov 30, 2017 19.50 19.85 19.40 19.70 60,936 +0.20(+1.03%)
Nov 29, 2017 19.65 19.90 19.30 19.50 52,758 -0.10(-0.51%)
Nov 28, 2017 19.70 19.80 19.30 19.60 102,856 -0.20(-1.01%)
Nov 27, 2017 19.85 19.85 19.60 19.80 59,414 +0.00(+0.00%)
Nov 24, 2017 19.95 19.99 19.70 19.80 15,952 -0.10(-0.50%)
Nov 22, 2017 19.60 20.00 19.30 19.90 43,468 +0.40(+2.05%)
Nov 21, 2017 19.55 19.70 19.40 19.50 80,287 +0.00(+0.00%)
Nov 20, 2017 19.40 19.65 19.15 19.50 49,607 +0.00(+0.00%)
Nov 17, 2017 19.50 19.70 19.45 19.50 34,751 +0.00(+0.00%)
Nov 16, 2017 19.35 19.65 19.20 19.50 52,240 +0.15(+0.78%)
Nov 15, 2017 19.05 19.50 18.95 19.35 43,613 +0.25(+1.31%)
Nov 14, 2017 19.05 19.45 19.00 19.10 73,428 -0.15(-0.78%)
Nov 13, 2017 19.40 19.53 19.10 19.25 72,416 -0.25(-1.28%)
Nov 10, 2017 19.45 19.85 19.35 19.50 63,271 -0.45(-2.26%)
Nov 09, 2017 20.35 20.50 19.90 19.95 138,135 -0.30(-1.48%)
Nov 08, 2017 20.50 20.65 20.20 20.25 113,116 -0.25(-1.22%)
Nov 07, 2017 20.60 20.75 20.45 20.50 142,393 -0.10(-0.49%)
Nov 06, 2017 20.70 20.80 20.50 20.60 246,663 +0.10(+0.49%)
Nov 03, 2017 20.65 20.85 20.50 20.50 224,283 +0.10(+0.49%)
Nov 02, 2017 20.40 20.85 20.15 20.40 92,663 +0.30(+1.49%)
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.