Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.04 24.04 24.04 0 -0.18(-0.72%)
Dec 28, 2017 24.28 24.35 24.03 24.21 5,002,434 -0.05(-0.22%)
Dec 27, 2017 24.32 24.47 24.25 24.26 5,611,696 -0.08(-0.32%)
Dec 26, 2017 24.75 24.95 24.16 24.34 9,910,065 -0.39(-1.59%)
Dec 22, 2017 24.22 24.76 24.19 24.74 12,488,079 +0.61(+2.54%)
Dec 21, 2017 23.95 24.26 23.76 24.12 9,781,914 +0.20(+0.84%)
Dec 20, 2017 23.79 24.01 23.65 23.92 15,237,115 +0.32(+1.37%)
Dec 19, 2017 23.69 23.74 23.49 23.60 9,623,997 -0.04(-0.19%)
Dec 18, 2017 23.26 23.72 23.21 23.64 13,691,558 +0.48(+2.08%)
Dec 15, 2017 22.70 23.22 22.69 23.16 14,744,620 +0.48(+2.12%)
Dec 14, 2017 23.38 23.47 22.67 22.68 13,949,806 -0.69(-2.96%)
Dec 13, 2017 23.08 23.55 22.80 23.37 12,376,352 +0.32(+1.37%)
Dec 12, 2017 23.06 23.61 23.01 23.06 8,865,183 -0.22(-0.94%)
Dec 11, 2017 23.47 23.61 23.07 23.27 7,896,835 -0.09(-0.37%)
Dec 08, 2017 23.36 23.47 23.19 23.36 7,048,016 +0.13(+0.57%)
Dec 07, 2017 23.17 23.36 23.09 23.23 7,883,907 +0.11(+0.45%)
Dec 06, 2017 23.18 23.26 22.97 23.13 9,335,201 +0.17(+0.72%)
Dec 05, 2017 23.56 23.64 22.87 22.96 12,929,517 -0.58(-2.46%)
Dec 04, 2017 22.77 23.63 22.76 23.54 20,692,468 +1.06(+4.71%)
Dec 01, 2017 22.43 22.73 22.09 22.48 23,464,520 -0.17(-0.73%)
Nov 30, 2017 23.92 24.26 22.36 22.64 73,157,376 +1.30(+6.07%)
Nov 29, 2017 20.71 21.37 20.68 21.35 23,919,078 +0.72(+3.48%)
Nov 28, 2017 20.31 20.65 20.17 20.63 10,807,248 +0.33(+1.64%)
Nov 27, 2017 20.14 20.43 20.10 20.30 11,044,986 +0.18(+0.87%)
Nov 24, 2017 20.36 20.52 20.09 20.12 3,859,908 -0.14(-0.69%)
Nov 22, 2017 20.03 20.38 19.98 20.26 11,141,173 +0.32(+1.58%)
Nov 21, 2017 20.35 20.41 19.88 19.95 10,776,487 -0.37(-1.81%)
Nov 20, 2017 20.21 20.59 20.07 20.31 18,789,700 -0.18(-0.90%)
Nov 17, 2017 19.55 20.55 19.52 20.50 22,610,588 +0.99(+5.07%)
Nov 16, 2017 19.10 19.65 19.05 19.51 17,923,970 +0.59(+3.10%)
Nov 15, 2017 18.82 19.44 18.61 18.92 13,289,216 -0.36(-1.86%)
Nov 14, 2017 19.26 19.33 18.85 19.28 11,828,719 +0.00(+0.02%)
Nov 13, 2017 19.16 19.37 19.14 19.28 9,235,350 +0.05(+0.27%)
Nov 10, 2017 19.14 19.49 19.11 19.22 9,867,299 +0.11(+0.59%)
Nov 09, 2017 18.99 19.24 18.95 19.11 12,412,770 +0.09(+0.46%)
Nov 08, 2017 18.55 19.06 18.52 19.02 10,186,558 +0.47(+2.53%)
Nov 07, 2017 18.63 18.67 18.42 18.55 10,317,980 -0.02(-0.09%)
Nov 06, 2017 18.89 18.94 18.55 18.57 12,628,713 -0.15(-0.79%)
Nov 03, 2017 18.55 18.96 18.48 18.72 12,903,864 +0.28(+1.51%)
Nov 02, 2017 18.55 18.60 18.05 18.44 16,055,581 +0.24(+1.34%)
Nov 01, 2017 18.08 18.54 18.08 18.20 11,456,596 +0.17(+0.97%)
Oct 31, 2017 18.02 18.12 17.90 18.02 10,339,504 +0.05(+0.29%)
Oct 30, 2017 17.77 18.08 17.77 17.97 8,271,951 +0.06(+0.34%)
Oct 27, 2017 17.94 18.04 17.73 17.91 15,172,211 -0.22(-1.20%)
Oct 26, 2017 18.50 18.59 17.97 18.13 10,081,595 -0.27(-1.47%)
Oct 25, 2017 18.69 18.76 18.33 18.40 15,901,256 -0.30(-1.58%)
Oct 24, 2017 18.58 18.78 18.56 18.69 18,869,390 +0.10(+0.56%)
Oct 23, 2017 18.32 18.82 18.25 18.59 20,672,338 +0.29(+1.57%)
Oct 20, 2017 18.25 18.33 18.04 18.30 16,199,462 +0.11(+0.62%)
Oct 19, 2017 17.96 18.25 17.93 18.19 12,305,012 +0.19(+1.06%)
Oct 18, 2017 17.88 18.08 17.81 18.00 13,703,177 +0.17(+0.93%)
Oct 17, 2017 17.77 18.00 17.63 17.83 19,247,898 +0.03(+0.20%)
Oct 16, 2017 18.54 18.55 17.75 17.80 24,540,362 -0.75(-4.04%)
Oct 13, 2017 18.42 18.77 18.14 18.55 19,426,750 +0.26(+1.43%)
Oct 12, 2017 18.08 18.60 17.88 18.28 23,202,074 +0.19(+1.06%)
Oct 11, 2017 18.72 19.18 18.05 18.09 49,983,036 +0.22(+1.22%)
Oct 10, 2017 18.01 17.41 17.88 23,785,162 +0.21(+1.18%)
Oct 09, 2017 18.07 18.13 17.60 17.67 19,467,090 -0.30(-1.65%)
Oct 06, 2017 17.86 18.07 17.75 17.96 24,414,522 -0.06(-0.34%)
Oct 05, 2017 17.83 18.25 17.83 18.02 21,618,900 +0.15(+0.83%)
Oct 04, 2017 17.90 18.08 17.79 17.88 19,434,602 -0.03(-0.15%)
Oct 03, 2017 17.43 18.05 17.41 17.90 29,307,574 +0.52(+3.01%)
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.