Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.59 19.09 18.35 18.35 349,372 -0.15(-0.84%)
Feb 27, 2018 19.13 19.24 18.51 18.51 263,750 -0.54(-2.84%)
Feb 26, 2018 19.32 19.42 18.90 19.05 178,790 -0.23(-1.20%)
Feb 23, 2018 19.13 19.40 19.08 19.28 219,510 +0.27(+1.42%)
Feb 22, 2018 19.01 19.01 222,568 -0.50(-2.57%)
Feb 21, 2018 19.28 19.75 19.28 19.51 342,132 +0.27(+1.41%)
Feb 20, 2018 19.40 19.40 19.13 19.24 334,293 -0.27(-1.39%)
Feb 16, 2018 19.51 19.51 19.51 0 +0.19(+1.00%)
Feb 15, 2018 19.36 19.51 19.05 19.32 329,164 +0.08(+0.40%)
Feb 14, 2018 18.90 19.47 18.86 19.24 344,716 +0.23(+1.22%)
Feb 13, 2018 19.13 19.36 18.70 19.01 505,520 -0.27(-1.40%)
Feb 12, 2018 19.59 19.63 18.74 19.28 493,548 -0.04(-0.20%)
Feb 09, 2018 19.17 19.47 18.66 19.32 602,610 +0.54(+2.88%)
Feb 08, 2018 19.24 19.32 18.74 18.78 805,462 -0.35(-1.82%)
Feb 07, 2018 18.59 19.38 18.59 19.13 538,177 +0.58(+3.13%)
Feb 06, 2018 18.16 18.78 18.16 18.55 772,059 +0.00(+0.00%)
Feb 05, 2018 18.59 18.86 18.32 18.55 402,512 -0.31(-1.64%)
Feb 02, 2018 19.01 19.06 18.74 18.86 476,741 -0.39(-2.01%)
Feb 01, 2018 19.13 19.51 18.91 19.24 350,331 +0.04(+0.20%)
Jan 31, 2018 19.36 19.54 19.09 19.20 421,603 -0.04(-0.20%)
Jan 30, 2018 19.20 19.24 18.90 19.24 650,682 -0.04(-0.20%)
Jan 29, 2018 19.98 20.02 19.20 19.28 484,460 -0.73(-3.67%)
Jan 26, 2018 19.36 20.40 19.28 20.02 779,672 +0.66(+3.39%)
Jan 25, 2018 20.71 20.75 19.20 19.36 916,915 -1.47(-7.05%)
Jan 24, 2018 20.98 21.02 20.52 20.83 311,675 -0.08(-0.37%)
Jan 23, 2018 21.02 21.21 20.75 20.90 220,351 -0.23(-1.10%)
Jan 22, 2018 21.14 21.17 20.67 21.14 276,201 -0.04(-0.18%)
Jan 19, 2018 20.71 21.21 20.60 21.17 517,893 +0.54(+2.62%)
Jan 18, 2018 20.09 20.83 20.09 20.63 612,583 +0.46(+2.30%)
Jan 17, 2018 20.09 20.52 19.63 20.17 2,047,958 -1.58(-7.28%)
Jan 16, 2018 22.33 22.41 21.68 21.75 490,288 -0.39(-1.75%)
Jan 12, 2018 22.14 22.14 22.14 0 +0.31(+1.42%)
Jan 11, 2018 21.10 21.91 20.98 21.83 309,630 +0.81(+3.86%)
Jan 10, 2018 21.37 21.37 20.87 21.02 229,010 -0.43(-1.98%)
Jan 09, 2018 21.83 21.83 21.37 21.45 320,898 -0.27(-1.25%)
Jan 08, 2018 21.72 22.06 21.60 21.72 280,079 +0.04(+0.18%)
Jan 05, 2018 21.87 22.17 21.47 21.68 246,968 -0.11(-0.52%)
Jan 04, 2018 22.17 22.32 21.79 21.79 255,311 -0.19(-0.86%)
Jan 03, 2018 21.75 22.02 21.75 21.98 447,585 +0.19(+0.87%)
Jan 02, 2018 21.83 21.98 21.83 21.79 299,629 +0.08(+0.35%)
Dec 29, 2017 21.72 21.72 21.72 0 -0.30(-1.38%)
Dec 28, 2017 22.25 22.25 21.82 22.02 145,231 -0.15(-0.68%)
Dec 27, 2017 22.02 22.29 21.94 22.17 444,504 +0.23(+1.04%)
Dec 26, 2017 21.68 22.25 21.56 21.94 171,969 +0.27(+1.23%)
Dec 22, 2017 22.10 22.10 21.64 21.68 154,249 -0.34(-1.55%)
Dec 21, 2017 22.13 22.13 21.75 22.02 231,693 -0.15(-0.68%)
Dec 20, 2017 22.40 22.51 22.06 22.17 197,022 -0.04(-0.17%)
Dec 19, 2017 22.17 22.36 22.06 22.21 236,952 +0.04(+0.17%)
Dec 18, 2017 21.64 22.32 21.60 22.17 418,771 +0.76(+3.55%)
Dec 15, 2017 20.92 21.75 20.92 21.41 1,084,615 +0.53(+2.55%)
Dec 14, 2017 21.56 21.66 20.84 20.88 510,349 -0.72(-3.34%)
Dec 13, 2017 21.60 21.75 21.41 21.60 205,780 +0.00(+0.00%)
Dec 12, 2017 21.72 21.79 21.49 21.60 228,169 -0.04(-0.18%)
Dec 11, 2017 21.98 21.98 21.47 21.64 523,001 -0.27(-1.21%)
Dec 08, 2017 22.06 22.32 21.91 21.91 169,985 +0.00(+0.00%)
Dec 07, 2017 21.94 22.21 21.68 264,703 +0.00(+0.00%)
Dec 06, 2017 21.98 22.21 21.68 21.98 191,499 +0.00(+0.00%)
Dec 05, 2017 22.40 22.40 21.87 21.98 237,778 -0.49(-2.20%)
Dec 04, 2017 22.21 22.85 22.21 22.48 581,249 +0.53(+2.42%)
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.