Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.22 20.22 20.22 0 +0.04(+0.22%)
Dec 28, 2017 20.16 20.18 20.16 20.18 665 -0.04(-0.18%)
Dec 27, 2017 20.21 20.21 20.21 20.21 2,148 +0.07(+0.36%)
Dec 26, 2017 20.14 20.14 20.14 20.14 1,249 +0.01(+0.06%)
Dec 22, 2017 20.13 20.13 20.13 20.13 1,140 -0.07(-0.37%)
Dec 21, 2017 20.14 20.20 20.14 20.20 1,177 +0.03(+0.14%)
Dec 20, 2017 20.22 20.22 20.15 20.17 8,106 -0.08(-0.41%)
Dec 19, 2017 20.33 20.33 20.25 20.26 5,234 +0.02(+0.09%)
Dec 18, 2017 20.26 20.26 20.21 20.24 9,639 +0.09(+0.46%)
Dec 15, 2017 20.00 20.15 19.89 20.15 8,705 +0.14(+0.70%)
Dec 14, 2017 20.00 20.01 20.00 20.01 1,580 -0.05(-0.23%)
Dec 13, 2017 19.99 20.05 19.99 20.05 794 +0.05(+0.26%)
Dec 12, 2017 20.03 20.04 20.00 20.00 1,131 -0.02(-0.10%)
Dec 08, 2017 20.02 20.02 20.02 0 +0.08(+0.38%)
Dec 07, 2017 19.96 19.96 19.95 19.95 2,626 +0.01(+0.07%)
Dec 05, 2017 19.93 19.93 19.93 0 -0.20(-1.02%)
Dec 04, 2017 20.28 20.28 20.12 20.14 7,421 +0.13(+0.65%)
Dec 01, 2017 20.05 20.11 19.89 20.01 4,369 -0.10(-0.51%)
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%)
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.