Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.82 18.94 18.74 18.77 2,580,006 -0.07(-0.38%)
Nov 29, 2017 18.99 19.00 18.82 18.84 1,879,752 -0.16(-0.83%)
Nov 28, 2017 19.13 19.15 18.99 18.99 1,375,497 -0.17(-0.88%)
Nov 27, 2017 19.15 19.18 19.08 19.16 1,446,199 +0.11(+0.60%)
Nov 24, 2017 19.00 19.09 18.99 19.05 833,040 +0.02(+0.10%)
Nov 22, 2017 18.97 19.06 18.95 19.03 1,375,986 +0.09(+0.50%)
Nov 21, 2017 18.93 19.04 18.92 18.93 1,613,504 -0.00(-0.02%)
Nov 20, 2017 18.99 19.04 18.93 18.94 1,545,238 -0.05(-0.27%)
Nov 17, 2017 18.91 19.00 18.85 18.99 1,603,147 +0.07(+0.37%)
Nov 16, 2017 18.93 19.07 18.91 18.92 1,625,047 -0.00(-0.02%)
Nov 15, 2017 18.92 18.95 18.83 18.92 1,503,338 -0.06(-0.29%)
Nov 14, 2017 18.88 19.02 18.86 18.98 1,533,180 +0.10(+0.52%)
Nov 13, 2017 18.84 19.00 18.84 18.88 1,445,773 -0.05(-0.25%)
Nov 10, 2017 18.81 18.97 18.78 18.93 1,525,817 +0.10(+0.52%)
Nov 09, 2017 18.65 18.86 18.57 18.83 1,657,622 +0.12(+0.63%)
Nov 08, 2017 18.80 18.80 18.64 18.71 1,906,938 -0.03(-0.15%)
Nov 07, 2017 18.62 18.74 18.56 18.74 2,380,768 +0.00(+0.02%)
Nov 06, 2017 18.46 18.75 18.46 18.73 1,750,845 +0.11(+0.59%)
Nov 03, 2017 18.69 18.70 18.59 18.62 2,021,654 +0.12(+0.66%)
Nov 02, 2017 18.28 18.68 18.23 18.50 3,496,550 +0.35(+1.92%)
Nov 01, 2017 18.12 18.23 18.06 18.15 1,778,205 +0.04(+0.19%)
Oct 31, 2017 18.15 18.27 18.11 18.12 1,723,651 -0.12(-0.67%)
Oct 30, 2017 18.20 18.28 18.17 18.24 1,460,621 +0.02(+0.09%)
Oct 27, 2017 18.13 18.25 18.11 18.22 1,446,507 +0.09(+0.48%)
Oct 26, 2017 18.18 18.29 18.14 18.14 1,343,674 -0.05(-0.28%)
Oct 25, 2017 18.28 18.32 18.12 18.19 2,036,046 -0.11(-0.58%)
Oct 24, 2017 18.42 18.45 18.28 18.29 1,782,748 -0.10(-0.53%)
Oct 23, 2017 18.41 18.46 18.37 18.39 1,280,501 -0.04(-0.19%)
Oct 20, 2017 18.49 18.53 18.36 18.43 1,607,068 -0.16(-0.84%)
Oct 19, 2017 18.59 18.67 18.54 18.59 1,470,664 -0.01(-0.06%)
Oct 18, 2017 18.65 18.66 18.53 18.60 1,553,172 -0.02(-0.08%)
Oct 17, 2017 18.49 18.64 18.43 18.61 1,819,491 +0.17(+0.94%)
Oct 16, 2017 18.50 18.53 18.41 18.44 1,781,680 -0.15(-0.78%)
Oct 13, 2017 18.49 18.61 18.48 18.59 1,715,037 +0.11(+0.59%)
Oct 12, 2017 18.50 18.55 18.44 18.48 1,669,495 -0.06(-0.34%)
Oct 11, 2017 18.46 18.56 18.42 18.54 2,181,283 +0.09(+0.49%)
Oct 10, 2017 18.44 18.50 18.38 18.45 1,728,392 +0.16(+0.88%)
Oct 09, 2017 18.38 18.38 18.26 18.29 949,559 -0.05(-0.28%)
Oct 06, 2017 18.35 18.36 18.25 18.34 1,584,791 +0.00(+0.02%)
Oct 05, 2017 18.39 18.47 18.30 18.33 1,531,488 -0.13(-0.72%)
Oct 04, 2017 18.48 18.52 18.41 18.47 1,415,618 +0.05(+0.30%)
Oct 03, 2017 18.39 18.46 18.30 18.41 1,545,946 +0.04(+0.19%)
Oct 02, 2017 18.39 18.51 18.37 18.38 1,400,493 -0.00(-0.02%)
Sep 29, 2017 18.42 18.44 18.32 18.38 1,590,957 -0.04(-0.19%)
Sep 28, 2017 18.24 18.53 18.21 18.42 2,055,632 +0.15(+0.84%)
Sep 27, 2017 18.21 18.26 2,325,579 -0.15(-0.83%)
Sep 26, 2017 18.48 18.48 18.29 18.42 2,238,751 -0.02(-0.13%)
Sep 25, 2017 18.64 18.66 18.44 18.44 2,695,384 -0.22(-1.16%)
Sep 22, 2017 18.78 18.86 18.65 18.66 1,502,775 -0.09(-0.46%)
Sep 21, 2017 18.71 18.80 18.65 18.74 1,352,953 +0.00(+0.00%)
Sep 20, 2017 18.85 18.90 18.64 18.74 2,221,536 -0.09(-0.46%)
Sep 19, 2017 18.66 18.84 18.61 18.83 1,894,075 +0.20(+1.07%)
Sep 18, 2017 18.72 18.75 18.52 18.63 1,576,547 -0.09(-0.46%)
Sep 15, 2017 18.63 18.72 18.60 18.71 1,678,878 +0.12(+0.65%)
Sep 14, 2017 18.51 18.60 18.40 18.59 1,812,237 +0.34(+1.84%)
Sep 13, 2017 18.33 18.34 18.25 18.26 1,854,638 -0.06(-0.31%)
Sep 12, 2017 18.34 18.43 18.30 18.31 1,444,812 -0.02(-0.12%)
Sep 11, 2017 18.33 18.36 18.23 18.34 1,688,165 +0.05(+0.25%)
Sep 08, 2017 18.33 18.38 18.25 18.29 1,841,940 -0.02(-0.13%)
Sep 07, 2017 18.38 18.43 18.30 18.31 2,098,232 +0.02(+0.08%)
Sep 06, 2017 18.10 18.42 18.10 18.30 2,019,421 +0.17(+0.93%)
Sep 05, 2017 18.23 18.23 18.04 18.13 2,047,571 -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.