Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.24 19.36 19.16 19.19 2,523,262 -0.07(-0.38%)
Nov 29, 2017 19.42 19.42 19.24 19.26 1,838,409 -0.16(-0.83%)
Nov 28, 2017 19.56 19.58 19.42 19.42 1,345,245 -0.17(-0.88%)
Nov 27, 2017 19.59 19.61 19.50 19.59 1,414,392 +0.12(+0.60%)
Nov 24, 2017 19.42 19.52 19.41 19.48 814,719 +0.02(+0.10%)
Nov 22, 2017 19.40 19.49 19.38 19.46 1,345,724 +0.10(+0.50%)
Nov 21, 2017 19.36 19.46 19.34 19.36 1,578,017 -0.00(-0.02%)
Nov 20, 2017 19.42 19.46 19.35 19.36 1,511,253 -0.05(-0.27%)
Nov 17, 2017 19.34 19.42 19.28 19.42 1,567,888 +0.07(+0.37%)
Nov 16, 2017 19.36 19.50 19.34 19.34 1,589,307 -0.00(-0.02%)
Nov 15, 2017 19.34 19.38 19.26 19.35 1,470,275 -0.06(-0.29%)
Nov 14, 2017 19.30 19.45 19.28 19.40 1,499,460 +0.10(+0.52%)
Nov 13, 2017 19.27 19.42 19.27 19.30 1,413,975 -0.05(-0.25%)
Nov 10, 2017 19.23 19.39 19.20 19.35 1,492,259 +0.10(+0.52%)
Nov 09, 2017 19.07 19.28 18.99 19.25 1,621,165 +0.12(+0.63%)
Nov 08, 2017 19.22 19.22 19.06 19.13 1,864,998 -0.03(-0.15%)
Nov 07, 2017 19.04 19.16 18.98 19.16 2,328,406 +0.00(+0.02%)
Nov 06, 2017 18.88 19.17 18.88 19.16 1,712,338 +0.11(+0.59%)
Nov 03, 2017 19.11 19.12 19.01 19.04 1,977,190 +0.12(+0.66%)
Nov 02, 2017 18.69 19.10 18.64 18.92 3,419,648 +0.36(+1.92%)
Nov 01, 2017 18.53 18.64 18.47 18.56 1,739,096 +0.04(+0.19%)
Oct 31, 2017 18.56 18.68 18.52 18.53 1,685,742 -0.12(-0.67%)
Oct 30, 2017 18.61 18.69 18.57 18.65 1,428,497 +0.02(+0.09%)
Oct 27, 2017 18.53 18.66 18.51 18.63 1,414,693 +0.09(+0.48%)
Oct 26, 2017 18.59 18.70 18.55 18.55 1,314,122 -0.05(-0.28%)
Oct 25, 2017 18.69 18.73 18.53 18.60 1,991,266 -0.11(-0.58%)
Oct 24, 2017 18.83 18.87 18.69 18.71 1,743,539 -0.10(-0.53%)
Oct 23, 2017 18.83 18.87 18.78 18.81 1,252,338 -0.04(-0.19%)
Oct 20, 2017 18.91 18.94 18.77 18.84 1,571,723 -0.16(-0.84%)
Oct 19, 2017 19.00 19.09 18.96 19.00 1,438,319 -0.01(-0.06%)
Oct 18, 2017 19.07 19.08 18.95 19.02 1,519,012 -0.02(-0.08%)
Oct 17, 2017 18.90 19.06 18.84 19.03 1,779,474 +0.18(+0.94%)
Oct 16, 2017 18.92 18.94 18.83 18.85 1,742,495 -0.15(-0.78%)
Oct 13, 2017 18.91 19.03 18.90 19.00 1,677,318 +0.11(+0.59%)
Oct 12, 2017 18.92 18.97 18.85 18.89 1,632,777 -0.06(-0.34%)
Oct 11, 2017 18.88 18.98 18.84 18.96 2,133,308 +0.09(+0.49%)
Oct 10, 2017 18.85 18.91 18.79 18.86 1,690,379 +0.16(+0.88%)
Oct 09, 2017 18.79 18.79 18.67 18.70 928,675 -0.05(-0.28%)
Oct 06, 2017 18.76 18.77 18.66 18.75 1,549,936 +0.00(+0.02%)
Oct 05, 2017 18.81 18.89 18.71 18.75 1,497,805 -0.14(-0.72%)
Oct 04, 2017 18.90 18.94 18.83 18.88 1,384,484 +0.06(+0.30%)
Oct 03, 2017 18.80 18.88 18.71 18.83 1,511,945 +0.04(+0.19%)
Oct 02, 2017 18.81 18.93 18.78 18.79 1,369,691 -0.00(-0.02%)
Sep 29, 2017 18.83 18.85 18.73 18.79 1,555,966 -0.04(-0.19%)
Sep 28, 2017 18.65 18.94 18.62 18.83 2,010,422 +0.16(+0.84%)
Sep 27, 2017 18.62 18.67 2,274,432 -0.16(-0.83%)
Sep 26, 2017 18.89 18.89 18.70 18.83 2,189,513 -0.02(-0.13%)
Sep 25, 2017 19.06 19.08 18.85 18.85 2,636,103 -0.22(-1.16%)
Sep 22, 2017 19.20 19.28 19.07 19.08 1,469,724 -0.09(-0.46%)
Sep 21, 2017 19.13 19.22 19.07 19.16 1,323,196 +0.00(+0.00%)
Sep 20, 2017 19.27 19.33 19.06 19.16 2,172,677 -0.09(-0.46%)
Sep 19, 2017 19.08 19.26 19.02 19.25 1,852,417 +0.20(+1.07%)
Sep 18, 2017 19.14 19.17 18.94 19.05 1,541,873 -0.09(-0.46%)
Sep 15, 2017 19.05 19.14 19.02 19.14 1,641,953 +0.12(+0.65%)
Sep 14, 2017 18.93 19.02 18.81 19.01 1,772,380 +0.34(+1.84%)
Sep 13, 2017 18.74 18.76 18.66 18.67 1,813,848 -0.06(-0.31%)
Sep 12, 2017 18.75 18.84 18.71 18.73 1,413,036 -0.02(-0.12%)
Sep 11, 2017 18.74 18.77 18.64 18.75 1,651,037 +0.05(+0.25%)
Sep 08, 2017 18.74 18.79 18.66 18.70 1,801,429 -0.02(-0.13%)
Sep 07, 2017 18.79 18.84 18.71 18.73 2,052,085 +0.02(+0.08%)
Sep 06, 2017 18.51 18.84 18.51 18.71 1,975,007 +0.17(+0.93%)
Sep 05, 2017 18.64 18.64 18.45 18.54 2,002,537 -0.10(-0.54%)
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.