Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.89 23.29 22.09 22.13 361,692 -0.55(-2.44%)
Jan 30, 2018 22.44 23.15 22.35 22.68 186,373 -0.09(-0.38%)
Jan 29, 2018 23.23 23.26 22.54 22.77 134,713 -0.56(-2.42%)
Jan 26, 2018 22.77 23.33 22.67 23.33 142,347 +0.81(+3.58%)
Jan 25, 2018 23.04 23.04 22.25 22.53 230,958 -0.17(-0.77%)
Jan 24, 2018 23.00 23.08 22.37 22.70 175,795 -0.44(-1.89%)
Jan 23, 2018 23.15 23.37 23.00 23.14 90,841 -0.07(-0.29%)
Jan 22, 2018 23.96 23.96 23.05 23.21 175,733 -0.86(-3.55%)
Jan 19, 2018 23.83 24.20 23.62 24.06 126,668 +0.27(+1.14%)
Jan 18, 2018 23.83 24.43 23.47 23.79 216,928 -0.04(-0.16%)
Jan 17, 2018 22.73 23.93 22.32 23.83 256,315 +1.38(+6.15%)
Jan 16, 2018 22.55 22.85 22.31 22.45 140,147 +0.07(+0.30%)
Jan 12, 2018 22.38 22.38 22.38 0 -0.18(-0.82%)
Jan 11, 2018 22.13 22.61 22.01 22.56 141,312 +0.52(+2.34%)
Jan 10, 2018 21.86 22.05 176,583 -0.58(-2.58%)
Jan 09, 2018 22.78 23.02 22.41 22.63 213,524 -0.10(-0.43%)
Jan 08, 2018 22.54 22.89 22.24 22.73 189,222 +0.14(+0.60%)
Jan 05, 2018 22.29 22.60 22.05 22.59 197,517 +0.43(+1.93%)
Jan 04, 2018 21.88 22.32 21.78 22.17 134,823 +0.35(+1.60%)
Jan 03, 2018 21.99 22.13 21.68 21.82 321,768 -0.12(-0.53%)
Jan 02, 2018 21.54 22.08 21.33 21.93 167,107 +0.60(+2.82%)
Dec 29, 2017 21.33 21.33 21.33 0 -0.14(-0.63%)
Dec 28, 2017 21.61 21.77 21.30 21.47 101,925 -0.11(-0.50%)
Dec 27, 2017 21.36 21.79 21.18 21.57 311,026 +0.20(+0.96%)
Dec 26, 2017 21.53 21.54 21.26 21.37 101,600 -0.33(-1.52%)
Dec 22, 2017 21.75 21.86 21.53 21.70 81,136 -0.05(-0.22%)
Dec 21, 2017 22.42 22.42 21.73 21.75 134,326 -0.59(-2.65%)
Dec 20, 2017 22.57 22.80 22.25 22.34 100,592 -0.01(-0.04%)
Dec 19, 2017 22.50 22.70 22.25 22.35 263,909 -0.14(-0.60%)
Dec 18, 2017 22.41 22.80 22.31 22.49 241,950 +0.39(+1.76%)
Dec 15, 2017 22.22 20.86 22.10 1,165,411 +0.93(+4.41%)
Dec 14, 2017 21.39 21.66 20.99 21.16 200,753 -0.24(-1.14%)
Dec 13, 2017 21.27 21.86 21.27 21.41 202,411 +0.19(+0.92%)
Dec 12, 2017 21.50 21.66 21.21 21.21 344,507 -0.29(-1.36%)
Dec 11, 2017 21.45 21.68 21.38 21.51 140,776 +0.11(+0.50%)
Dec 08, 2017 21.77 21.95 21.37 21.40 354,862 -0.37(-1.70%)
Dec 07, 2017 21.30 21.97 21.25 21.77 306,678 +0.47(+2.19%)
Dec 06, 2017 21.03 21.50 20.98 21.30 214,189 +0.14(+0.64%)
Dec 05, 2017 20.90 21.82 20.58 21.16 212,334 +0.16(+0.74%)
Dec 04, 2017 21.61 21.61 20.90 21.01 299,101 -0.36(-1.68%)
Dec 01, 2017 21.99 21.99 21.15 21.37 415,672 -0.75(-3.38%)
Nov 30, 2017 22.64 22.71 21.89 22.12 277,830 -0.43(-1.90%)
Nov 29, 2017 24.01 24.01 22.48 22.55 302,841 -1.50(-6.22%)
Nov 28, 2017 24.04 24.32 23.78 24.04 529,257 +0.18(+0.77%)
Nov 27, 2017 24.29 24.36 23.84 23.86 329,082 -0.52(-2.11%)
Nov 24, 2017 24.17 24.49 24.08 24.37 104,474 +0.19(+0.80%)
Nov 22, 2017 24.78 24.83 24.07 24.18 187,362 -0.51(-2.05%)
Nov 21, 2017 24.29 24.71 24.07 24.68 342,638 +0.41(+1.68%)
Nov 20, 2017 24.20 24.28 23.94 24.27 370,840 +0.23(+0.97%)
Nov 17, 2017 24.16 24.29 23.92 24.04 157,334 -0.08(-0.32%)
Nov 16, 2017 23.78 24.29 23.78 24.12 214,587 +0.44(+1.85%)
Nov 15, 2017 23.67 24.01 23.01 23.68 162,496 -0.23(-0.97%)
Nov 14, 2017 24.00 24.22 23.57 23.91 125,849 -0.18(-0.76%)
Nov 13, 2017 23.80 24.18 23.39 24.10 136,727 +0.02(+0.08%)
Nov 10, 2017 24.19 24.62 24.07 24.08 195,311 -0.07(-0.28%)
Nov 09, 2017 24.33 24.33 23.49 24.15 241,098 -0.19(-0.80%)
Nov 08, 2017 23.83 24.43 23.63 24.34 511,936 +0.46(+1.91%)
Nov 07, 2017 24.21 24.35 23.69 23.89 199,550 -0.27(-1.12%)
Nov 06, 2017 23.49 24.50 23.45 24.16 393,477 +0.48(+2.05%)
Nov 03, 2017 22.02 24.93 19.68 23.67 707,464 -1.51(-6.00%)
Nov 02, 2017 23.86 25.18 23.51 25.18 273,630 +1.32(+5.52%)
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.