Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.78 18.91 18.51 18.76 12,867,546 -0.08(-0.42%)
Oct 30, 2017 19.24 19.59 18.62 18.84 24,133,224 -0.85(-4.32%)
Oct 27, 2017 20.36 20.50 19.60 19.69 25,437,160 -1.65(-7.73%)
Oct 26, 2017 21.28 21.47 20.92 21.34 7,823,741 +0.10(+0.47%)
Oct 25, 2017 21.35 21.53 21.13 21.24 8,364,703 -0.16(-0.75%)
Oct 24, 2017 21.47 21.62 21.15 21.40 8,563,091 +0.07(+0.33%)
Oct 23, 2017 21.27 21.79 21.27 21.33 12,169,902 +0.16(+0.76%)
Oct 20, 2017 20.39 21.23 20.37 21.17 13,356,122 +0.98(+4.85%)
Oct 19, 2017 20.07 20.32 19.94 20.19 5,317,780 +0.04(+0.20%)
Oct 18, 2017 20.00 20.33 19.93 20.15 6,793,126 +0.20(+1.00%)
Oct 17, 2017 19.88 19.99 19.68 19.95 8,490,757 +0.06(+0.30%)
Oct 16, 2017 20.02 20.05 19.46 19.89 21,661,588 -0.31(-1.53%)
Oct 13, 2017 20.31 20.50 20.10 20.20 8,414,118 -0.04(-0.20%)
Oct 12, 2017 20.42 20.42 20.05 20.24 9,617,541 -0.23(-1.12%)
Oct 11, 2017 20.65 20.74 20.39 20.47 7,193,552 -0.19(-0.92%)
Oct 10, 2017 20.52 20.78 20.46 20.66 8,437,616 +0.31(+1.52%)
Oct 09, 2017 20.98 20.99 20.32 20.35 12,810,127 -0.46(-2.21%)
Oct 06, 2017 20.89 21.08 20.58 20.81 13,235,022 -0.22(-1.05%)
Oct 05, 2017 20.64 21.27 20.54 21.03 9,463,490 +0.40(+1.94%)
Oct 04, 2017 21.00 21.01 20.59 20.63 9,524,675 -0.42(-2.00%)
Oct 03, 2017 20.99 21.06 20.48 21.05 10,003,394 +0.16(+0.77%)
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.