Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.01 20.19 19.54 19.55 4,888,329 -0.46(-2.31%)
Feb 27, 2018 20.78 20.85 20.01 20.01 3,561,299 -0.73(-3.50%)
Feb 26, 2018 20.75 20.98 20.65 20.74 5,881,964 +0.04(+0.19%)
Feb 23, 2018 20.18 20.77 20.17 20.70 2,956,979 +0.52(+2.56%)
Feb 22, 2018 20.16 20.18 3,927,798 -0.20(-0.98%)
Feb 21, 2018 21.02 21.06 20.38 20.38 4,028,111 -0.59(-2.80%)
Feb 20, 2018 21.48 21.70 20.89 20.97 6,328,416 -0.67(-3.10%)
Feb 16, 2018 21.64 21.64 21.64 0 +0.37(+1.74%)
Feb 15, 2018 20.92 21.43 20.88 21.27 6,097,920 +0.48(+2.30%)
Feb 14, 2018 19.91 20.82 19.88 20.79 4,599,898 +0.80(+3.98%)
Feb 13, 2018 19.40 20.13 19.39 20.00 3,550,799 +0.60(+3.10%)
Feb 12, 2018 19.30 19.57 19.20 19.40 6,463,944 +0.16(+0.84%)
Feb 09, 2018 19.57 19.83 18.72 19.23 6,168,238 -0.21(-1.07%)
Feb 08, 2018 19.82 19.89 19.43 19.44 3,258,940 -0.42(-2.14%)
Feb 07, 2018 19.33 20.00 19.30 19.87 4,877,480 +0.44(+2.26%)
Feb 06, 2018 18.53 19.55 18.37 19.43 5,677,345 +0.33(+1.74%)
Feb 05, 2018 19.53 19.62 18.96 19.09 3,262,376 -0.56(-2.83%)
Feb 02, 2018 20.09 20.14 19.64 19.65 3,774,992 -0.53(-2.64%)
Feb 01, 2018 20.47 20.54 19.94 20.18 3,261,792 -0.30(-1.47%)
Jan 31, 2018 20.48 20.62 20.35 20.48 4,032,704 +0.08(+0.38%)
Jan 30, 2018 20.61 20.62 20.15 20.41 3,780,429 -0.30(-1.45%)
Jan 29, 2018 20.62 20.78 20.49 20.71 2,779,564 +0.08(+0.41%)
Jan 26, 2018 20.75 20.75 20.40 20.62 3,586,940 -0.08(-0.37%)
Jan 25, 2018 20.88 20.98 20.48 20.70 3,752,579 -0.26(-1.25%)
Jan 24, 2018 21.36 21.38 20.78 20.96 5,411,187 -0.29(-1.34%)
Jan 23, 2018 21.38 21.88 20.85 21.25 7,544,193 +0.81(+3.97%)
Jan 22, 2018 20.33 20.63 20.16 20.44 4,471,147 +0.15(+0.76%)
Jan 19, 2018 20.58 20.84 20.17 20.28 3,457,225 -0.19(-0.94%)
Jan 18, 2018 20.34 20.52 20.12 20.48 2,867,686 +0.04(+0.19%)
Jan 17, 2018 20.62 20.70 20.28 20.44 2,500,235 -0.12(-0.56%)
Jan 16, 2018 20.43 21.22 20.41 20.55 5,383,118 +0.21(+1.02%)
Jan 12, 2018 20.34 20.34 20.34 0 +0.22(+1.07%)
Jan 11, 2018 20.04 20.21 19.76 20.13 2,962,144 +0.08(+0.42%)
Jan 10, 2018 20.34 20.34 19.99 20.04 2,339,556 -0.36(-1.78%)
Jan 09, 2018 20.32 20.60 20.31 20.41 2,286,998 +0.10(+0.49%)
Jan 08, 2018 20.63 20.70 20.15 20.31 3,925,406 -0.37(-1.79%)
Jan 05, 2018 20.59 20.70 20.36 20.68 2,394,248 +0.13(+0.64%)
Jan 04, 2018 20.64 20.68 20.24 20.55 2,630,978 -0.02(-0.11%)
Jan 03, 2018 20.68 20.73 20.07 20.57 3,568,197 -0.08(-0.41%)
Jan 02, 2018 20.41 20.84 20.37 20.65 2,842,831 +0.42(+2.06%)
Dec 29, 2017 20.24 20.24 20.24 0 -0.27(-1.32%)
Dec 28, 2017 20.47 20.68 20.38 20.51 2,658,848 +0.09(+0.45%)
Dec 27, 2017 20.18 20.41 20.13 20.41 1,532,264 +0.30(+1.50%)
Dec 26, 2017 20.25 20.55 20.03 20.11 1,600,040 -0.13(-0.65%)
Dec 22, 2017 20.59 20.70 20.14 20.24 3,140,935 -0.36(-1.76%)
Dec 21, 2017 21.47 21.51 20.55 20.61 5,559,068 -0.89(-4.13%)
Dec 20, 2017 21.43 21.92 21.31 21.50 2,616,779 +0.17(+0.80%)
Dec 19, 2017 21.43 21.44 21.15 21.33 1,982,697 -0.05(-0.25%)
Dec 18, 2017 21.12 21.40 20.90 21.38 5,418,290 +0.39(+1.84%)
Dec 15, 2017 20.82 21.17 20.75 20.99 4,055,715 +0.24(+1.15%)
Dec 14, 2017 21.06 21.18 20.54 20.75 3,032,589 -0.32(-1.54%)
Dec 13, 2017 21.28 21.36 21.06 21.08 3,412,121 -0.18(-0.84%)
Dec 12, 2017 21.26 21.41 21.06 21.26 3,028,794 +0.03(+0.15%)
Dec 11, 2017 21.06 21.26 20.89 21.22 4,341,026 +0.22(+1.03%)
Dec 08, 2017 21.14 21.61 20.96 21.01 6,268,364 -0.13(-0.62%)
Dec 07, 2017 21.90 22.17 20.42 21.14 9,300,595 -1.23(-5.52%)
Dec 06, 2017 20.45 22.51 19.81 22.37 8,770,457 +2.08(+10.27%)
Dec 05, 2017 20.29 20.34 19.80 20.29 7,692,761 +0.03(+0.15%)
Dec 04, 2017 19.81 20.52 19.79 20.26 5,903,578 +0.30(+1.51%)
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.