Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.72 23.77 22.96 23.17 2,910,386 -0.48(-2.03%)
Feb 27, 2018 23.74 24.00 23.58 23.65 2,934,682 -0.05(-0.21%)
Feb 26, 2018 23.50 23.73 23.41 23.70 2,410,931 +0.36(+1.54%)
Feb 23, 2018 23.15 23.34 22.94 23.34 2,044,274 +0.34(+1.48%)
Feb 22, 2018 22.94 23.00 1,666,822 -0.16(-0.69%)
Feb 21, 2018 23.10 23.59 23.05 23.16 2,491,326 +0.12(+0.52%)
Feb 20, 2018 23.08 23.37 23.01 23.04 3,030,357 -0.19(-0.82%)
Feb 16, 2018 23.23 23.23 23.23 0 +0.06(+0.26%)
Feb 15, 2018 23.35 23.40 22.68 23.17 3,093,176 -0.03(-0.13%)
Feb 14, 2018 22.48 23.31 22.43 23.20 5,475,724 +0.53(+2.34%)
Feb 13, 2018 22.16 22.69 22.16 22.67 2,684,774 +0.28(+1.25%)
Feb 12, 2018 22.47 22.62 21.96 22.39 2,314,169 +0.14(+0.63%)
Feb 09, 2018 22.51 22.62 21.80 22.25 4,135,287 -0.09(-0.40%)
Feb 08, 2018 22.83 23.19 22.33 22.34 4,025,291 +0.05(+0.22%)
Feb 07, 2018 22.76 22.98 22.04 22.29 4,337,920 -0.41(-1.81%)
Feb 06, 2018 20.98 22.78 20.71 22.70 6,840,647 +1.28(+5.98%)
Feb 05, 2018 21.78 21.95 21.05 21.42 3,364,907 -0.65(-2.95%)
Feb 02, 2018 21.82 22.33 21.78 22.07 3,211,015 +0.16(+0.73%)
Feb 01, 2018 21.35 21.98 21.30 21.91 2,611,378 +0.63(+2.96%)
Jan 31, 2018 21.36 21.50 21.23 21.28 1,508,688 -0.07(-0.33%)
Jan 30, 2018 21.17 21.36 21.15 21.35 2,025,046 +0.07(+0.33%)
Jan 29, 2018 21.40 21.58 21.27 21.28 1,696,693 -0.14(-0.65%)
Jan 26, 2018 21.35 21.59 21.26 21.42 1,044,341 +0.15(+0.71%)
Jan 25, 2018 21.66 21.76 21.14 21.27 2,080,784 -0.31(-1.44%)
Jan 24, 2018 22.05 22.10 21.43 21.58 2,727,073 -0.43(-1.95%)
Jan 23, 2018 22.19 22.44 21.95 22.01 1,393,261 -0.11(-0.50%)
Jan 22, 2018 21.80 22.12 21.50 22.12 3,632,815 +0.27(+1.24%)
Jan 19, 2018 22.11 22.20 21.80 21.85 3,178,880 -0.19(-0.86%)
Jan 18, 2018 22.88 22.88 21.98 22.04 4,272,103 -0.83(-3.63%)
Jan 17, 2018 22.57 22.99 22.37 22.87 2,830,701 +0.31(+1.37%)
Jan 16, 2018 22.66 22.93 22.48 22.56 3,737,538 +0.62(+2.83%)
Jan 12, 2018 21.94 21.94 21.94 0 +0.06(+0.27%)
Jan 11, 2018 21.81 21.94 21.69 21.88 1,995,436 +0.21(+0.97%)
Jan 10, 2018 21.64 21.67 1,451,105 -0.26(-1.19%)
Jan 09, 2018 22.28 22.28 21.91 21.93 2,287,838 -0.24(-1.08%)
Jan 08, 2018 21.60 22.32 21.42 22.17 2,817,845 +0.63(+2.92%)
Jan 05, 2018 21.92 21.94 21.52 21.54 2,944,356 -0.24(-1.10%)
Jan 04, 2018 21.65 22.02 21.62 21.78 3,703,051 +0.38(+1.78%)
Jan 03, 2018 21.28 21.52 21.21 21.40 2,008,702 +0.18(+0.85%)
Jan 02, 2018 21.06 21.19 20.98 21.22 1,898,067 +0.29(+1.39%)
Dec 29, 2017 20.93 20.93 20.93 0 -0.46(-2.15%)
Dec 28, 2017 21.56 21.63 21.16 21.39 2,029,410 -0.16(-0.74%)
Dec 27, 2017 21.69 21.84 21.52 21.55 1,398,746 -0.14(-0.65%)
Dec 26, 2017 21.63 21.86 21.49 21.69 2,254,446 +0.00(+0.00%)
Dec 22, 2017 21.59 21.79 21.33 21.69 2,041,611 +0.07(+0.32%)
Dec 21, 2017 21.17 21.71 21.15 21.62 2,507,444 +0.24(+1.12%)
Dec 20, 2017 21.09 21.41 20.98 21.38 2,231,419 +0.31(+1.47%)
Dec 19, 2017 21.07 21.36 20.95 21.07 3,055,014 +0.00(+0.00%)
Dec 18, 2017 21.35 21.56 21.06 21.07 3,326,676 -0.26(-1.22%)
Dec 15, 2017 21.31 21.54 21.24 21.33 3,357,297 +0.08(+0.38%)
Dec 14, 2017 21.54 21.57 21.17 21.25 2,355,862 -0.25(-1.16%)
Dec 13, 2017 21.58 21.87 21.46 21.50 3,358,012 -0.08(-0.37%)
Dec 12, 2017 21.83 21.84 21.53 21.58 5,586,636 -0.19(-0.87%)
Dec 11, 2017 20.96 21.80 20.96 21.77 4,290,866 +0.84(+4.01%)
Dec 08, 2017 20.50 21.30 20.30 20.93 5,960,151 +0.00(+0.00%)
Dec 07, 2017 21.75 21.81 19.99 15,364,045 +0.00(+0.00%)
Dec 06, 2017 21.28 21.55 21.10 21.17 5,206,898 -0.27(-1.26%)
Dec 05, 2017 21.31 21.76 21.01 21.44 3,446,418 -0.16(-0.74%)
Dec 04, 2017 21.92 22.03 21.43 21.60 3,235,120 -0.13(-0.60%)
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.