Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.04 20.35 19.74 19.81 2,157,564 -0.14(-0.70%)
Feb 27, 2018 20.96 21.04 19.86 19.95 1,774,103 -0.96(-4.59%)
Feb 26, 2018 20.94 22.20 19.82 20.91 1,908,730 -1.10(-5.00%)
Feb 23, 2018 21.90 22.04 21.65 22.01 1,228,740 +0.23(+1.06%)
Feb 22, 2018 21.78 559,544 +0.01(+0.05%)
Feb 21, 2018 21.85 22.10 21.71 21.77 655,265 -0.11(-0.50%)
Feb 20, 2018 21.83 22.20 21.72 21.88 528,152 -0.06(-0.27%)
Feb 16, 2018 21.94 21.94 21.94 0 +0.36(+1.67%)
Feb 15, 2018 21.42 21.67 21.24 21.58 456,543 +0.32(+1.51%)
Feb 14, 2018 20.74 21.33 20.54 21.26 507,600 +0.50(+2.41%)
Feb 13, 2018 20.95 21.19 20.68 20.76 464,946 -0.25(-1.19%)
Feb 12, 2018 20.88 21.19 20.72 21.01 306,553 +0.26(+1.25%)
Feb 09, 2018 20.91 21.22 20.11 20.75 673,447 +0.07(+0.34%)
Feb 08, 2018 21.00 21.02 20.55 20.68 1,714,387 -0.28(-1.34%)
Feb 07, 2018 21.12 21.25 20.95 20.96 861,382 -0.29(-1.36%)
Feb 06, 2018 20.99 21.33 20.56 21.25 737,114 -0.09(-0.42%)
Feb 05, 2018 21.90 22.04 21.12 21.34 584,184 -0.76(-3.44%)
Feb 02, 2018 22.16 22.42 21.94 22.10 542,740 -0.23(-1.03%)
Feb 01, 2018 22.18 22.42 22.01 22.33 403,209 +0.03(+0.13%)
Jan 31, 2018 22.75 22.97 22.15 22.30 586,787 -0.36(-1.59%)
Jan 30, 2018 22.64 22.84 22.50 22.66 738,077 -0.16(-0.70%)
Jan 29, 2018 22.77 22.94 22.73 22.82 361,308 -0.10(-0.44%)
Jan 26, 2018 22.92 23.07 22.74 22.92 383,226 +0.00(+0.00%)
Jan 25, 2018 22.95 23.09 22.72 22.92 666,974 +0.08(+0.35%)
Jan 24, 2018 22.99 23.24 22.77 22.84 803,980 -0.07(-0.31%)
Jan 23, 2018 22.79 23.00 22.61 22.91 741,222 +0.15(+0.66%)
Jan 22, 2018 22.83 22.90 22.62 22.76 482,236 -0.17(-0.74%)
Jan 19, 2018 22.80 23.17 22.65 22.93 484,979 +0.20(+0.88%)
Jan 18, 2018 23.35 22.70 22.73 589,503 -0.21(-0.92%)
Jan 17, 2018 23.00 23.07 22.90 22.94 401,833 +0.07(+0.31%)
Jan 16, 2018 23.23 23.25 22.67 22.87 503,491 -0.26(-1.12%)
Jan 12, 2018 23.13 23.13 23.13 0 -0.03(-0.13%)
Jan 11, 2018 22.85 23.16 22.76 23.16 338,569 +0.42(+1.85%)
Jan 10, 2018 22.92 22.95 22.69 22.74 479,147 -0.17(-0.74%)
Jan 09, 2018 23.21 23.44 22.88 22.91 551,173 -0.34(-1.46%)
Jan 08, 2018 23.20 23.50 23.08 23.25 809,740 +0.04(+0.17%)
Jan 05, 2018 23.59 23.72 23.15 23.21 543,933 -0.39(-1.65%)
Jan 04, 2018 23.45 23.62 23.34 23.60 1,529,791 +0.20(+0.85%)
Jan 03, 2018 23.44 23.69 23.15 23.40 823,103 +0.04(+0.17%)
Jan 02, 2018 23.66 23.77 23.46 23.36 913,238 -0.15(-0.64%)
Dec 29, 2017 23.51 23.51 23.51 0 +0.00(+0.00%)
Dec 28, 2017 23.35 23.55 23.23 23.51 406,676 +0.25(+1.07%)
Dec 27, 2017 23.10 23.33 23.10 23.26 346,353 +0.15(+0.65%)
Dec 26, 2017 22.91 23.16 22.91 23.11 255,280 +0.20(+0.87%)
Dec 22, 2017 22.71 22.93 22.57 22.91 419,170 +0.19(+0.84%)
Dec 21, 2017 22.50 22.77 22.43 22.72 676,254 +0.27(+1.20%)
Dec 20, 2017 22.74 22.75 22.40 22.45 498,434 -0.15(-0.66%)
Dec 19, 2017 22.45 22.63 22.20 22.60 1,887,480 +0.23(+1.03%)
Dec 18, 2017 22.52 22.62 22.05 22.37 979,602 +0.02(+0.09%)
Dec 15, 2017 22.28 22.57 22.16 22.35 786,537 +0.27(+1.22%)
Dec 14, 2017 22.19 22.37 22.05 22.08 1,227,203 -0.11(-0.50%)
Dec 13, 2017 22.35 22.62 22.18 22.19 572,649 -0.10(-0.45%)
Dec 12, 2017 22.36 22.48 22.16 22.29 575,752 +0.00(+0.00%)
Dec 11, 2017 22.25 22.44 22.12 22.29 1,126,774 +0.04(+0.18%)
Dec 08, 2017 22.39 22.41 22.06 22.25 890,981 +0.00(+0.00%)
Dec 07, 2017 22.03 22.32 21.97 22.25 878,422 +0.26(+1.18%)
Dec 06, 2017 21.70 22.19 21.70 21.99 1,049,156 +0.18(+0.83%)
Dec 05, 2017 22.22 22.33 21.66 21.81 532,003 -0.35(-1.58%)
Dec 04, 2017 22.25 22.39 22.09 22.16 723,506 +0.08(+0.36%)
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.