Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.36 21.50 21.23 21.28 1,508,688 -0.07(-0.33%)
Jan 30, 2018 21.17 21.36 21.15 21.35 2,025,046 +0.07(+0.33%)
Jan 29, 2018 21.40 21.58 21.27 21.28 1,696,693 -0.14(-0.65%)
Jan 26, 2018 21.35 21.59 21.26 21.42 1,044,341 +0.15(+0.71%)
Jan 25, 2018 21.66 21.76 21.14 21.27 2,080,784 -0.31(-1.44%)
Jan 24, 2018 22.05 22.10 21.43 21.58 2,727,073 -0.43(-1.95%)
Jan 23, 2018 22.19 22.44 21.95 22.01 1,393,261 -0.11(-0.50%)
Jan 22, 2018 21.80 22.12 21.50 22.12 3,632,815 +0.27(+1.24%)
Jan 19, 2018 22.11 22.20 21.80 21.85 3,178,880 -0.19(-0.86%)
Jan 18, 2018 22.88 22.88 21.98 22.04 4,272,103 -0.83(-3.63%)
Jan 17, 2018 22.57 22.99 22.37 22.87 2,830,701 +0.31(+1.37%)
Jan 16, 2018 22.66 22.93 22.48 22.56 3,737,538 +0.62(+2.83%)
Jan 12, 2018 21.94 21.94 21.94 0 +0.06(+0.27%)
Jan 11, 2018 21.81 21.94 21.69 21.88 1,995,436 +0.21(+0.97%)
Jan 10, 2018 21.64 21.67 1,451,105 -0.26(-1.19%)
Jan 09, 2018 22.28 22.28 21.91 21.93 2,287,838 -0.24(-1.08%)
Jan 08, 2018 21.60 22.32 21.42 22.17 2,817,845 +0.63(+2.92%)
Jan 05, 2018 21.92 21.94 21.52 21.54 2,944,356 -0.24(-1.10%)
Jan 04, 2018 21.65 22.02 21.62 21.78 3,703,051 +0.38(+1.78%)
Jan 03, 2018 21.28 21.52 21.21 21.40 2,008,702 +0.18(+0.85%)
Jan 02, 2018 21.06 21.19 20.98 21.22 1,898,067 +0.29(+1.39%)
Dec 29, 2017 20.93 20.93 20.93 0 -0.46(-2.15%)
Dec 28, 2017 21.56 21.63 21.16 21.39 2,029,410 -0.16(-0.74%)
Dec 27, 2017 21.69 21.84 21.52 21.55 1,398,746 -0.14(-0.65%)
Dec 26, 2017 21.63 21.86 21.49 21.69 2,254,446 +0.00(+0.00%)
Dec 22, 2017 21.59 21.79 21.33 21.69 2,041,611 +0.07(+0.32%)
Dec 21, 2017 21.17 21.71 21.15 21.62 2,507,444 +0.24(+1.12%)
Dec 20, 2017 21.09 21.41 20.98 21.38 2,231,419 +0.31(+1.47%)
Dec 19, 2017 21.07 21.36 20.95 21.07 3,055,014 +0.00(+0.00%)
Dec 18, 2017 21.35 21.56 21.06 21.07 3,326,676 -0.26(-1.22%)
Dec 15, 2017 21.31 21.54 21.24 21.33 3,357,297 +0.08(+0.38%)
Dec 14, 2017 21.54 21.57 21.17 21.25 2,355,862 -0.25(-1.16%)
Dec 13, 2017 21.58 21.87 21.46 21.50 3,358,012 -0.08(-0.37%)
Dec 12, 2017 21.83 21.84 21.53 21.58 5,586,636 -0.19(-0.87%)
Dec 11, 2017 20.96 21.80 20.96 21.77 4,290,866 +0.84(+4.01%)
Dec 08, 2017 20.50 21.30 20.30 20.93 5,960,151 +0.00(+0.00%)
Dec 07, 2017 21.75 21.81 19.99 15,364,045 +0.00(+0.00%)
Dec 06, 2017 21.28 21.55 21.10 21.17 5,206,898 -0.27(-1.26%)
Dec 05, 2017 21.31 21.76 21.01 21.44 3,446,418 -0.16(-0.74%)
Dec 04, 2017 21.92 22.03 21.43 21.60 3,235,120 -0.13(-0.60%)
Dec 01, 2017 21.53 21.80 21.14 21.73 2,891,089 -0.02(-0.09%)
Nov 30, 2017 21.46 22.00 21.41 21.75 2,673,023 +0.39(+1.83%)
Nov 29, 2017 21.61 21.70 21.18 21.36 3,062,201 -0.25(-1.16%)
Nov 28, 2017 21.65 21.69 21.38 21.61 1,820,582 +0.13(+0.61%)
Nov 27, 2017 21.61 21.94 21.25 21.48 3,730,584 +0.50(+2.38%)
Nov 24, 2017 20.79 21.08 20.79 20.98 676,544 +0.14(+0.67%)
Nov 22, 2017 20.58 21.13 20.58 20.84 1,602,284 +0.32(+1.56%)
Nov 21, 2017 20.55 20.80 20.44 20.52 2,087,187 +0.03(+0.15%)
Nov 20, 2017 20.21 20.74 20.20 20.49 2,052,831 +0.28(+1.39%)
Nov 17, 2017 20.36 20.48 20.18 20.21 2,518,983 -0.19(-0.93%)
Nov 16, 2017 20.00 20.50 19.93 20.40 2,973,899 +0.56(+2.82%)
Nov 15, 2017 19.50 19.99 19.40 19.84 3,051,643 +0.19(+0.97%)
Nov 14, 2017 19.74 19.93 19.61 19.65 2,313,273 -0.04(-0.20%)
Nov 13, 2017 19.76 19.95 19.63 19.69 3,661,555 -0.25(-1.25%)
Nov 10, 2017 19.65 20.11 19.61 19.94 2,795,833 +0.37(+1.89%)
Nov 09, 2017 20.03 20.31 19.48 19.57 5,243,825 -0.92(-4.49%)
Nov 08, 2017 20.00 20.54 19.71 20.49 2,187,462 +0.53(+2.66%)
Nov 07, 2017 20.19 20.35 19.91 19.96 2,487,718 -0.44(-2.16%)
Nov 06, 2017 20.30 20.72 20.19 20.40 1,673,665 +0.26(+1.29%)
Nov 03, 2017 19.94 20.22 19.76 20.14 2,864,334 +0.38(+1.92%)
Nov 02, 2017 20.63 20.63 19.52 19.76 7,177,344 -1.12(-5.36%)
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.