Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.85 20.43 19.68 19.82 115,347 +0.04(+0.20%)
Feb 27, 2018 19.82 20.15 19.72 19.78 57,195 -0.04(-0.20%)
Feb 26, 2018 19.72 19.95 19.20 19.82 101,893 +0.12(+0.61%)
Feb 23, 2018 19.47 19.84 19.20 19.70 59,476 +0.31(+1.60%)
Feb 22, 2018 19.76 19.98 19.28 19.39 118,117 -0.26(-1.32%)
Feb 21, 2018 19.64 20.20 19.61 19.65 92,839 +0.01(+0.05%)
Feb 20, 2018 19.62 19.97 19.55 19.64 128,648 +0.06(+0.31%)
Feb 16, 2018 19.58 19.58 19.58 0 +0.57(+3.00%)
Feb 15, 2018 18.81 19.40 18.77 19.01 109,669 +0.22(+1.17%)
Feb 14, 2018 18.64 18.94 18.52 18.79 80,345 +0.00(+0.00%)
Feb 13, 2018 17.87 18.96 17.87 18.79 158,090 +0.83(+4.62%)
Feb 12, 2018 17.85 18.19 17.55 17.96 106,218 +0.18(+1.01%)
Feb 09, 2018 18.46 18.52 17.63 17.78 136,411 -0.46(-2.52%)
Feb 08, 2018 18.23 18.52 17.96 18.24 106,738 +0.04(+0.22%)
Feb 07, 2018 17.94 18.48 17.94 18.20 67,102 +0.27(+1.51%)
Feb 06, 2018 17.50 18.29 17.27 17.93 114,867 -0.08(-0.45%)
Feb 05, 2018 18.33 18.52 17.99 18.01 120,028 -0.45(-2.43%)
Feb 02, 2018 18.51 18.80 18.32 18.46 198,693 -0.26(-1.39%)
Feb 01, 2018 18.78 18.78 18.31 18.72 156,338 -0.19(-1.00%)
Jan 31, 2018 19.07 19.17 18.40 18.91 134,116 -0.10(-0.53%)
Jan 30, 2018 18.65 19.18 18.65 19.01 102,202 +0.12(+0.64%)
Jan 29, 2018 18.85 19.57 18.19 18.89 163,913 -0.04(-0.21%)
Jan 26, 2018 18.87 19.02 18.66 18.93 59,854 +0.10(+0.53%)
Jan 25, 2018 18.97 19.01 18.40 18.83 59,297 -0.06(-0.32%)
Jan 24, 2018 18.99 19.32 18.53 18.89 95,642 +0.05(+0.27%)
Jan 23, 2018 18.93 19.08 18.70 18.84 46,196 -0.06(-0.32%)
Jan 22, 2018 18.75 19.01 18.74 18.90 89,612 +0.21(+1.12%)
Jan 19, 2018 18.49 18.97 18.40 18.69 122,307 +0.10(+0.54%)
Jan 18, 2018 18.59 18.81 18.34 18.59 62,647 -0.01(-0.05%)
Jan 17, 2018 18.75 18.75 18.37 18.60 56,752 -0.06(-0.32%)
Jan 16, 2018 18.74 19.02 18.54 18.66 115,331 +0.08(+0.43%)
Jan 12, 2018 18.58 18.58 18.58 0 -0.11(-0.59%)
Jan 11, 2018 18.71 19.18 18.64 18.69 99,369 +0.06(+0.32%)
Jan 10, 2018 18.28 18.80 18.21 18.63 97,163 +0.16(+0.87%)
Jan 09, 2018 18.29 18.65 18.19 18.47 115,792 +0.15(+0.82%)
Jan 08, 2018 18.35 18.53 17.83 18.32 184,851 -0.05(-0.27%)
Jan 05, 2018 18.15 18.51 17.82 18.37 96,551 +0.33(+1.83%)
Jan 04, 2018 17.80 18.17 17.58 18.04 125,439 +0.39(+2.21%)
Jan 03, 2018 17.60 17.77 17.15 17.65 177,679 +0.01(+0.06%)
Jan 02, 2018 17.58 17.66 17.36 17.64 135,090 +0.24(+1.38%)
Dec 29, 2017 17.40 17.40 17.40 0 -0.29(-1.64%)
Dec 28, 2017 17.75 17.93 17.32 17.69 110,797 +0.04(+0.23%)
Dec 27, 2017 17.43 17.71 17.30 17.65 121,319 +0.26(+1.50%)
Dec 26, 2017 16.92 17.69 16.92 17.39 136,497 +0.34(+1.99%)
Dec 22, 2017 16.70 17.14 16.55 17.05 152,245 +0.25(+1.49%)
Dec 21, 2017 16.52 17.00 16.25 16.80 129,196 +0.29(+1.76%)
Dec 20, 2017 16.53 16.71 16.26 16.51 139,360 +0.18(+1.10%)
Dec 19, 2017 16.11 16.53 16.02 16.33 144,819 +0.28(+1.74%)
Dec 18, 2017 16.16 16.34 15.98 16.05 128,909 +0.07(+0.44%)
Dec 15, 2017 15.60 16.08 15.60 15.98 173,398 +0.47(+3.03%)
Dec 14, 2017 16.07 16.07 15.50 15.51 167,232 -0.54(-3.36%)
Dec 13, 2017 15.97 16.32 15.88 16.05 138,203 +0.14(+0.88%)
Dec 12, 2017 15.71 16.30 15.71 15.91 208,735 +0.35(+2.25%)
Dec 11, 2017 14.82 15.69 14.78 15.56 269,667 +0.64(+4.29%)
Dec 08, 2017 14.49 14.98 14.33 14.92 123,747 +0.00(+0.00%)
Dec 07, 2017 14.01 14.58 14.01 151,776 +0.00(+0.00%)
Dec 06, 2017 14.17 14.53 14.08 14.34 100,798 +0.16(+1.13%)
Dec 05, 2017 14.05 14.29 13.79 14.18 150,595 +0.10(+0.71%)
Dec 04, 2017 14.63 15.15 14.03 14.08 336,726 -0.40(-2.76%)
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.