Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.02 30.77 28.02 30.77 5,837 +1.93(+6.71%)
Feb 27, 2018 27.47 28.92 27.03 28.83 9,056 +1.33(+4.84%)
Feb 26, 2018 27.47 27.71 27.07 27.50 18,781 -0.43(-1.55%)
Feb 23, 2018 29.37 29.69 27.94 27.94 7,394 -2.51(-8.23%)
Feb 22, 2018 30.44 11,525 -0.39(-1.28%)
Feb 21, 2018 28.05 30.96 28.05 30.84 18,124 +2.29(+8.02%)
Feb 20, 2018 28.71 28.71 27.37 28.55 10,254 -0.11(-0.38%)
Feb 16, 2018 28.66 28.66 28.66 0 +0.26(+0.90%)
Feb 15, 2018 28.07 29.75 27.57 28.40 16,251 -0.08(-0.28%)
Feb 14, 2018 32.33 32.55 28.06 28.48 37,588 -2.51(-8.09%)
Feb 13, 2018 30.18 31.19 30.18 30.98 22,929 +1.22(+4.11%)
Feb 12, 2018 31.57 31.73 29.14 29.76 35,188 -2.61(-8.07%)
Feb 09, 2018 31.17 36.01 30.81 32.37 53,688 +0.50(+1.58%)
Feb 08, 2018 28.43 31.91 27.63 31.87 27,867 +3.53(+12.46%)
Feb 07, 2018 25.94 28.34 25.68 28.34 42,421 +2.06(+7.85%)
Feb 06, 2018 28.36 28.86 26.01 26.28 30,808 -0.40(-1.52%)
Feb 05, 2018 25.65 27.72 24.87 26.68 35,669 +1.77(+7.09%)
Feb 02, 2018 22.49 25.08 22.49 24.92 55,930 +2.73(+12.32%)
Feb 01, 2018 22.39 22.96 21.86 22.18 23,164 -0.28(-1.23%)
Jan 31, 2018 22.08 22.83 21.67 22.46 40,209 +0.30(+1.34%)
Jan 30, 2018 20.73 22.29 20.73 22.17 83,043 +1.98(+9.82%)
Jan 29, 2018 19.73 20.24 19.38 20.18 27,747 +1.00(+5.19%)
Jan 26, 2018 18.98 19.32 18.75 19.19 20,016 -0.13(-0.66%)
Jan 25, 2018 18.20 19.45 18.20 19.31 22,389 +0.87(+4.71%)
Jan 24, 2018 18.20 18.74 17.95 18.45 32,161 +0.25(+1.35%)
Jan 23, 2018 18.39 18.84 18.03 18.20 45,432 -0.57(-3.05%)
Jan 22, 2018 20.32 20.32 18.77 18.77 49,126 -1.65(-8.07%)
Jan 19, 2018 20.32 20.77 20.22 20.42 50,664 +0.29(+1.42%)
Jan 18, 2018 19.55 20.18 19.53 20.13 81,536 +0.83(+4.29%)
Jan 17, 2018 19.42 20.01 18.94 19.30 21,076 -0.34(-1.71%)
Jan 16, 2018 18.66 19.64 18.45 19.64 24,548 +0.98(+5.23%)
Jan 12, 2018 18.66 18.66 18.66 0 -0.38(-1.97%)
Jan 11, 2018 19.90 19.98 18.50 19.04 49,802 -1.39(-6.81%)
Jan 10, 2018 19.93 20.52 19.62 20.43 14,399 +0.23(+1.12%)
Jan 09, 2018 19.97 20.21 19.85 20.20 17,353 -0.04(-0.20%)
Jan 08, 2018 20.86 21.10 20.14 20.24 41,204 -0.55(-2.66%)
Jan 05, 2018 20.37 21.03 20.37 20.79 32,953 +0.62(+3.08%)
Jan 04, 2018 20.70 21.07 20.03 20.17 34,064 -0.43(-2.11%)
Jan 03, 2018 21.03 21.03 20.03 20.61 37,233 -0.50(-2.38%)
Jan 02, 2018 22.33 22.33 21.08 21.11 26,422 -2.04(-8.81%)
Dec 29, 2017 23.15 23.15 23.15 0 +0.65(+2.88%)
Dec 28, 2017 22.83 23.02 22.43 22.50 28,104 -0.88(-3.75%)
Dec 27, 2017 22.79 23.38 22.79 23.38 7,323 +0.43(+1.88%)
Dec 26, 2017 24.28 24.28 22.79 22.94 17,453 -1.50(-6.13%)
Dec 22, 2017 24.71 24.71 23.86 24.44 16,550 -0.22(-0.88%)
Dec 21, 2017 27.34 27.34 24.56 24.66 26,335 -2.20(-8.19%)
Dec 20, 2017 28.65 28.65 26.71 26.86 9,206 -1.56(-5.50%)
Dec 19, 2017 28.57 28.57 27.88 28.42 6,517 -0.06(-0.20%)
Dec 18, 2017 29.95 29.95 27.61 28.48 18,781 -1.81(-5.96%)
Dec 15, 2017 28.78 30.28 28.78 30.28 16,298 +1.51(+5.25%)
Dec 14, 2017 28.36 28.80 27.88 28.77 5,415 +0.77(+2.75%)
Dec 13, 2017 27.65 28.00 27.37 28.00 4,452 +0.70(+2.55%)
Dec 12, 2017 27.51 27.63 26.31 27.31 5,958 +0.56(+2.08%)
Dec 11, 2017 27.66 27.66 26.17 26.75 10,949 -1.45(-5.14%)
Dec 08, 2017 27.97 28.35 27.37 28.20 10,678 -0.85(-2.92%)
Dec 07, 2017 29.47 29.47 28.73 29.05 9,007 -0.35(-1.17%)
Dec 06, 2017 27.97 29.49 27.87 29.40 35,795 +2.25(+8.28%)
Dec 05, 2017 26.24 27.16 26.24 27.15 17,696 +0.88(+3.34%)
Dec 04, 2017 25.71 26.49 24.77 26.27 9,600 +0.93(+3.66%)
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.