Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.84 20.08 19.15 19.18 2,373,678 -0.47(-2.39%)
Feb 27, 2018 20.52 20.84 19.63 19.65 1,516,769 -0.86(-4.19%)
Feb 26, 2018 20.78 20.99 20.29 20.51 751,904 -0.26(-1.25%)
Feb 23, 2018 20.37 20.79 20.33 20.77 795,147 +0.54(+2.67%)
Feb 22, 2018 20.44 20.54 20.18 20.23 822,259 -0.12(-0.59%)
Feb 21, 2018 20.48 20.89 20.25 20.35 928,959 -0.04(-0.20%)
Feb 20, 2018 20.40 20.75 20.21 20.39 1,006,971 -0.16(-0.78%)
Feb 16, 2018 20.55 20.55 20.55 0 +0.67(+3.37%)
Feb 15, 2018 20.00 20.11 19.77 19.88 1,160,601 +0.06(+0.30%)
Feb 14, 2018 19.25 19.98 19.25 19.82 1,661,114 +0.34(+1.75%)
Feb 13, 2018 19.76 19.48 1,818,416 -0.05(-0.26%)
Feb 12, 2018 19.94 19.98 19.43 19.53 1,740,092 -0.27(-1.36%)
Feb 09, 2018 19.98 20.22 19.17 19.80 2,125,673 +0.07(+0.35%)
Feb 08, 2018 20.40 20.67 19.72 19.73 2,237,217 -0.65(-3.19%)
Feb 07, 2018 20.25 20.77 20.17 20.38 1,049,567 +0.01(+0.05%)
Feb 06, 2018 19.39 20.81 19.26 20.37 1,801,069 +0.00(+0.00%)
Feb 05, 2018 20.55 20.92 19.80 20.37 1,750,709 -0.45(-2.16%)
Feb 02, 2018 21.66 21.72 20.92 20.82 1,429,233 -1.08(-4.93%)
Feb 01, 2018 21.36 22.17 21.14 21.90 1,209,913 +0.48(+2.24%)
Jan 31, 2018 21.70 21.83 21.16 21.42 1,345,950 -0.10(-0.46%)
Jan 30, 2018 21.50 21.51 20.70 21.52 1,297,518 -0.22(-1.01%)
Jan 29, 2018 22.58 22.70 21.69 21.74 1,141,033 -0.91(-4.02%)
Jan 26, 2018 22.59 22.68 22.40 22.65 1,302,644 +0.22(+0.98%)
Jan 25, 2018 22.59 22.77 22.17 22.43 1,035,501 +0.05(+0.22%)
Jan 24, 2018 23.04 23.28 22.35 22.38 1,920,486 -0.65(-2.82%)
Jan 23, 2018 22.78 23.11 22.42 23.03 980,161 +0.29(+1.28%)
Jan 22, 2018 22.39 22.75 22.35 22.74 1,160,959 +0.43(+1.93%)
Jan 19, 2018 22.67 22.76 22.26 22.31 927,990 -0.29(-1.28%)
Jan 18, 2018 22.66 22.88 22.48 22.60 1,067,300 -0.19(-0.83%)
Jan 17, 2018 22.33 22.86 22.18 22.79 1,077,354 +0.64(+2.89%)
Jan 16, 2018 23.02 23.15 22.01 22.15 1,333,368 -0.64(-2.81%)
Jan 12, 2018 22.79 22.79 22.79 0 +0.33(+1.47%)
Jan 11, 2018 22.18 22.53 22.04 22.46 869,184 +0.33(+1.49%)
Jan 10, 2018 22.67 22.08 22.13 826,921 -0.55(-2.43%)
Jan 09, 2018 22.67 22.90 22.55 22.68 796,561 +0.01(+0.04%)
Jan 08, 2018 22.79 22.86 22.43 22.67 1,251,193 -0.11(-0.48%)
Jan 05, 2018 22.50 22.79 22.40 22.78 1,486,193 +0.43(+1.92%)
Jan 04, 2018 22.56 22.65 22.12 22.35 1,508,418 -0.06(-0.27%)
Jan 03, 2018 22.00 22.46 21.96 22.41 2,011,716 +0.41(+1.86%)
Jan 02, 2018 22.00 22.01 21.61 22.00 2,403,074 +0.21(+0.96%)
Dec 29, 2017 21.79 21.79 21.79 0 -0.05(-0.23%)
Dec 28, 2017 21.76 21.86 21.62 21.84 967,741 +0.05(+0.23%)
Dec 27, 2017 21.69 21.91 21.47 21.79 1,450,029 +0.11(+0.51%)
Dec 26, 2017 21.29 21.78 21.17 21.68 1,340,422 +0.42(+1.98%)
Dec 22, 2017 21.00 21.29 20.76 21.26 1,395,064 +0.28(+1.33%)
Dec 21, 2017 20.50 21.04 20.44 20.98 1,176,243 +0.51(+2.49%)
Dec 20, 2017 20.26 20.49 20.11 20.47 853,448 +0.31(+1.54%)
Dec 19, 2017 20.43 20.64 20.09 20.16 1,436,565 -0.28(-1.37%)
Dec 18, 2017 20.23 20.60 20.08 20.44 1,827,267 +0.39(+1.95%)
Dec 15, 2017 19.83 20.33 19.59 20.05 2,957,040 +0.32(+1.62%)
Dec 14, 2017 20.05 20.29 19.70 19.73 1,497,383 -0.31(-1.55%)
Dec 13, 2017 20.20 20.57 20.04 20.04 1,228,383 -0.13(-0.64%)
Dec 12, 2017 20.45 20.65 20.16 20.17 911,006 -0.27(-1.32%)
Dec 11, 2017 20.56 20.70 20.36 20.44 749,203 -0.06(-0.29%)
Dec 08, 2017 20.68 20.71 20.34 20.50 939,256 -0.02(-0.10%)
Dec 07, 2017 20.04 20.69 20.02 20.52 1,025,753 +0.39(+1.94%)
Dec 06, 2017 19.93 20.41 20.07 20.13 889,748 +0.06(+0.30%)
Dec 05, 2017 20.37 20.57 19.93 20.07 1,181,297 -0.26(-1.28%)
Dec 04, 2017 20.24 20.86 20.24 20.33 2,159,119 +0.35(+1.75%)
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.