Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.72 21.72 21.72 0 -0.30(-1.38%)
Dec 28, 2017 22.25 22.25 21.82 22.02 145,231 -0.15(-0.68%)
Dec 27, 2017 22.02 22.29 21.94 22.17 444,504 +0.23(+1.04%)
Dec 26, 2017 21.68 22.25 21.56 21.94 171,969 +0.27(+1.23%)
Dec 22, 2017 22.10 22.10 21.64 21.68 154,249 -0.34(-1.55%)
Dec 21, 2017 22.13 22.13 21.75 22.02 231,693 -0.15(-0.68%)
Dec 20, 2017 22.40 22.51 22.06 22.17 197,022 -0.04(-0.17%)
Dec 19, 2017 22.17 22.36 22.06 22.21 236,952 +0.04(+0.17%)
Dec 18, 2017 21.64 22.32 21.60 22.17 418,771 +0.76(+3.55%)
Dec 15, 2017 20.92 21.75 20.92 21.41 1,084,615 +0.53(+2.55%)
Dec 14, 2017 21.56 21.66 20.84 20.88 510,349 -0.72(-3.34%)
Dec 13, 2017 21.60 21.75 21.41 21.60 205,780 +0.00(+0.00%)
Dec 12, 2017 21.72 21.79 21.49 21.60 228,169 -0.04(-0.18%)
Dec 11, 2017 21.98 21.98 21.47 21.64 523,001 -0.27(-1.21%)
Dec 08, 2017 22.06 22.32 21.91 21.91 169,985 +0.00(+0.00%)
Dec 07, 2017 21.94 22.21 21.68 264,703 +0.00(+0.00%)
Dec 06, 2017 21.98 22.21 21.68 21.98 191,499 +0.00(+0.00%)
Dec 05, 2017 22.40 22.40 21.87 21.98 237,778 -0.49(-2.20%)
Dec 04, 2017 22.21 22.85 22.21 22.48 581,249 +0.53(+2.42%)
Dec 01, 2017 22.36 22.44 21.83 21.94 388,440 -0.38(-1.70%)
Nov 30, 2017 22.32 22.48 21.98 22.32 315,206 +0.11(+0.51%)
Nov 29, 2017 21.98 22.55 21.83 22.21 287,222 +0.19(+0.86%)
Nov 28, 2017 21.30 22.02 20.99 22.02 399,869 +0.80(+3.76%)
Nov 27, 2017 21.56 21.87 21.22 21.22 514,234 -0.34(-1.58%)
Nov 24, 2017 21.60 21.72 21.18 21.56 176,734 +0.04(+0.18%)
Nov 22, 2017 21.75 21.83 21.39 21.53 354,921 -0.23(-1.05%)
Nov 21, 2017 21.53 22.02 21.45 21.75 319,872 +0.27(+1.24%)
Nov 20, 2017 21.53 21.75 21.26 21.49 711,701 -0.04(-0.18%)
Nov 17, 2017 21.45 21.75 21.37 21.53 350,702 +0.11(+0.53%)
Nov 16, 2017 21.11 21.60 20.99 21.41 530,228 +0.57(+2.73%)
Nov 15, 2017 20.99 21.15 20.77 20.84 476,780 -0.23(-1.08%)
Nov 14, 2017 20.58 21.20 20.56 21.07 519,231 +0.46(+2.21%)
Nov 13, 2017 20.80 20.96 20.56 20.61 396,584 -0.30(-1.45%)
Nov 10, 2017 20.54 21.03 20.50 20.92 834,354 +0.27(+1.29%)
Nov 09, 2017 20.50 21.03 20.50 20.65 715,269 +0.11(+0.55%)
Nov 08, 2017 20.50 20.69 20.08 20.54 1,194,246 -0.04(-0.18%)
Nov 07, 2017 21.37 21.49 20.50 20.58 455,167 -0.72(-3.39%)
Nov 06, 2017 21.75 21.83 21.22 21.30 663,002 -0.57(-2.60%)
Nov 03, 2017 22.06 22.17 21.75 21.87 366,035 -0.19(-0.86%)
Nov 02, 2017 22.13 22.44 21.72 22.06 502,110 -0.23(-1.02%)
Nov 01, 2017 22.82 22.85 22.06 22.29 296,391 -0.30(-1.34%)
Oct 31, 2017 22.06 22.82 22.06 22.59 380,558 +0.46(+2.06%)
Oct 30, 2017 22.85 22.85 22.06 22.13 427,938 -0.68(-2.99%)
Oct 27, 2017 23.77 23.77 22.74 22.82 440,668 -0.91(-3.84%)
Oct 26, 2017 23.99 23.99 23.20 23.73 554,195 +0.19(+0.81%)
Oct 25, 2017 23.92 23.92 23.35 23.54 375,588 -0.30(-1.27%)
Oct 24, 2017 23.54 24.07 23.50 23.84 262,503 +0.23(+0.96%)
Oct 23, 2017 23.73 23.84 23.42 23.61 300,988 -0.11(-0.48%)
Oct 20, 2017 23.61 23.84 23.50 23.73 239,051 +0.19(+0.81%)
Oct 19, 2017 23.39 23.73 23.20 23.54 384,790 +0.00(+0.00%)
Oct 18, 2017 22.89 23.69 22.89 23.54 515,303 +0.61(+2.65%)
Oct 17, 2017 22.63 23.12 22.59 22.93 271,084 +0.34(+1.51%)
Oct 16, 2017 22.89 22.89 22.40 22.59 248,760 -0.27(-1.16%)
Oct 13, 2017 22.59 23.20 22.25 22.85 820,284 +0.84(+3.79%)
Oct 12, 2017 21.45 22.66 20.99 22.02 1,164,222 -1.14(-4.92%)
Oct 11, 2017 23.73 23.73 23.06 23.16 539,781 -0.61(-2.56%)
Oct 10, 2017 23.92 24.15 23.65 23.77 263,346 -0.04(-0.16%)
Oct 09, 2017 24.03 24.45 23.77 23.80 359,383 -0.04(-0.16%)
Oct 06, 2017 24.26 24.53 23.77 23.84 313,096 -0.43(-1.75%)
Oct 05, 2017 24.49 24.57 24.17 24.27 214,384 -0.23(-0.92%)
Oct 04, 2017 24.49 24.83 24.38 24.49 243,167 -0.08(-0.31%)
Oct 03, 2017 24.53 24.68 24.30 24.57 265,130 +0.11(+0.46%)
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.