Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.21 20.22 20.11 20.11 21,960 +0.07(+0.37%)
Nov 29, 2017 20.11 20.11 20.01 20.03 10,012 +0.22(+1.10%)
Nov 28, 2017 19.89 19.89 19.76 19.82 2,136 +0.11(+0.54%)
Nov 27, 2017 19.74 19.74 19.71 19.71 467 -0.02(-0.09%)
Nov 24, 2017 19.73 19.73 19.73 19.73 214 -0.01(-0.06%)
Nov 22, 2017 19.77 19.77 19.74 19.74 1,197 +0.01(+0.06%)
Nov 21, 2017 19.72 19.73 19.71 19.73 9,602 +0.13(+0.66%)
Nov 20, 2017 19.57 19.61 19.57 19.60 17,891 +0.08(+0.43%)
Nov 17, 2017 19.46 19.54 19.44 19.51 7,599 +0.04(+0.19%)
Nov 16, 2017 19.41 19.50 19.41 19.48 6,762 +0.16(+0.85%)
Nov 15, 2017 19.35 19.35 19.26 19.31 11,094 -0.07(-0.37%)
Nov 14, 2017 19.38 19.39 19.38 19.38 13,428 +0.01(+0.05%)
Nov 13, 2017 19.37 19.37 19.37 19.37 289 -0.01(-0.05%)
Nov 10, 2017 19.37 19.38 19.36 19.38 3,216 +0.08(+0.41%)
Nov 09, 2017 19.34 19.47 19.30 19.30 18,080 -0.06(-0.29%)
Nov 07, 2017 19.36 19.36 19.36 0 -0.17(-0.88%)
Nov 06, 2017 19.59 19.59 19.51 19.53 2,064 +0.10(+0.53%)
Nov 03, 2017 19.44 19.44 19.43 19.43 2,994 +0.03(+0.14%)
Nov 02, 2017 19.40 19.40 19.40 19.40 4,775 +0.07(+0.39%)
Nov 01, 2017 19.52 19.52 19.32 19.33 2,916 -0.10(-0.52%)
Oct 31, 2017 19.44 19.44 19.43 19.43 1,429 +0.07(+0.38%)
Oct 30, 2017 19.39 19.39 19.31 19.36 3,312 -0.06(-0.29%)
Oct 27, 2017 19.41 19.41 19.41 19.41 688 -0.01(-0.05%)
Oct 26, 2017 19.39 19.43 19.38 19.42 2,173 +0.09(+0.48%)
Oct 25, 2017 19.40 19.40 19.23 19.33 2,084 -0.10(-0.50%)
Oct 24, 2017 19.40 19.45 19.38 19.43 3,166 +0.03(+0.17%)
Oct 23, 2017 19.39 19.39 19.39 19.39 683 -0.03(-0.17%)
Oct 20, 2017 19.43 19.43 19.42 19.42 883 +0.14(+0.75%)
Oct 19, 2017 19.26 19.30 19.26 19.28 3,294 -0.04(-0.22%)
Oct 18, 2017 19.32 19.32 19.32 19.32 272 +0.06(+0.32%)
Oct 17, 2017 19.26 19.26 19.26 19.26 126 -0.07(-0.34%)
Oct 16, 2017 19.33 19.33 19.33 19.33 242 -0.03(-0.14%)
Oct 13, 2017 19.31 19.39 19.31 19.36 8,230 +0.11(+0.57%)
Oct 09, 2017 19.25 19.25 19.25 0 -0.01(-0.06%)
Oct 06, 2017 19.26 19.26 19.26 19.26 1,486 -0.06(-0.32%)
Oct 05, 2017 19.32 19.32 19.32 19.32 207 +0.08(+0.43%)
Oct 04, 2017 19.26 19.31 19.24 19.24 2,660 +0.03(+0.15%)
Oct 03, 2017 19.23 19.23 19.21 19.21 1,191 -0.03(-0.17%)
Oct 02, 2017 19.15 19.24 19.15 19.24 1,188 +0.13(+0.67%)
Sep 29, 2017 19.10 19.11 19.10 19.11 9,174 +0.13(+0.69%)
Sep 28, 2017 18.98 18.98 18.98 18.98 1,091 -0.05(-0.26%)
Sep 27, 2017 18.85 19.03 18.85 19.03 7,328 +0.17(+0.89%)
Sep 26, 2017 18.89 18.89 18.84 18.86 6,806 +0.04(+0.20%)
Sep 25, 2017 18.73 18.83 18.73 18.83 4,713 +0.13(+0.70%)
Sep 21, 2017 18.69 18.69 18.69 65 -0.08(-0.42%)
Sep 20, 2017 18.75 18.77 18.72 18.77 5,571 +0.03(+0.15%)
Sep 19, 2017 18.74 18.75 18.73 18.75 21,696 +0.02(+0.10%)
Sep 18, 2017 18.74 18.77 18.70 18.73 8,872 +0.10(+0.55%)
Sep 15, 2017 18.55 18.62 18.55 18.62 2,089 +0.09(+0.50%)
Sep 14, 2017 18.55 18.55 18.53 18.53 1,957 -0.03(-0.15%)
Sep 13, 2017 18.55 18.56 18.55 18.56 237 +0.16(+0.86%)
Sep 11, 2017 18.40 18.40 18.40 64 +0.23(+1.28%)
Sep 08, 2017 18.21 18.21 18.16 18.17 3,627 -0.01(-0.05%)
Sep 07, 2017 18.19 18.22 18.16 18.18 651 -0.09(-0.51%)
Sep 06, 2017 18.27 18.29 18.27 18.27 813 +0.15(+0.81%)
Sep 05, 2017 18.35 18.35 18.13 18.13 1,395 -0.24(-1.31%)
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.