Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.91 19.14 18.85 19.00 4,094,798 +0.21(+1.10%)
Feb 27, 2018 19.14 19.24 18.78 18.80 2,112,374 -0.31(-1.63%)
Feb 26, 2018 19.23 19.32 18.98 19.11 2,698,616 -0.01(-0.04%)
Feb 23, 2018 19.03 19.15 18.87 19.11 1,362,944 +0.20(+1.05%)
Feb 22, 2018 18.55 19.05 18.55 18.91 2,625,557 +0.66(+3.62%)
Feb 21, 2018 18.62 18.76 18.23 18.25 3,178,407 -0.40(-2.14%)
Feb 20, 2018 18.93 19.07 18.63 18.65 1,980,132 -0.33(-1.76%)
Feb 16, 2018 18.99 18.99 18.99 0 +0.15(+0.80%)
Feb 15, 2018 18.73 18.91 18.64 18.84 1,860,199 +0.18(+0.94%)
Feb 14, 2018 18.44 18.74 18.29 18.66 2,339,535 +0.02(+0.13%)
Feb 13, 2018 18.68 18.78 18.27 18.64 2,382,105 -0.05(-0.26%)
Feb 12, 2018 18.56 18.78 18.01 18.68 3,617,850 +0.21(+1.12%)
Feb 09, 2018 18.03 18.68 17.95 18.48 3,876,755 +0.53(+2.93%)
Feb 08, 2018 18.34 18.52 17.94 17.95 4,660,465 -0.39(-2.13%)
Feb 07, 2018 18.49 18.59 18.34 18.34 4,544,436 -0.14(-0.78%)
Feb 06, 2018 18.17 18.69 17.98 18.48 3,665,705 -0.14(-0.73%)
Feb 05, 2018 18.84 18.87 18.35 18.62 2,009,657 -0.28(-1.48%)
Feb 02, 2018 18.93 18.95 18.56 18.90 1,688,101 -0.13(-0.67%)
Feb 01, 2018 19.53 19.65 18.95 19.03 2,782,472 -0.51(-2.61%)
Jan 31, 2018 19.26 19.58 19.24 19.54 1,795,922 +0.36(+1.87%)
Jan 30, 2018 19.28 19.38 19.18 19.18 1,916,703 -0.32(-1.64%)
Jan 29, 2018 19.62 19.65 19.21 19.50 1,462,186 -0.13(-0.65%)
Jan 26, 2018 19.90 19.90 19.54 19.62 749,684 -0.14(-0.73%)
Jan 25, 2018 19.83 19.94 19.61 19.77 1,350,524 -0.08(-0.40%)
Jan 24, 2018 20.00 20.09 19.74 19.85 795,218 -0.18(-0.92%)
Jan 23, 2018 19.86 20.05 19.78 20.03 912,011 +0.27(+1.37%)
Jan 22, 2018 19.25 19.77 19.24 19.76 1,755,349 +0.52(+2.69%)
Jan 19, 2018 19.23 19.32 19.09 19.24 2,278,524 -0.02(-0.12%)
Jan 18, 2018 19.66 19.67 19.26 19.27 2,132,224 -0.47(-2.38%)
Jan 17, 2018 19.71 19.76 19.59 19.74 1,523,287 +0.13(+0.65%)
Jan 16, 2018 19.61 19.71 19.53 19.61 2,136,614 +0.10(+0.53%)
Jan 12, 2018 19.50 19.50 19.50 0 -0.27(-1.37%)
Jan 11, 2018 19.71 19.90 19.70 19.78 1,375,753 +0.09(+0.45%)
Jan 10, 2018 19.53 19.69 2,633,176 -0.31(-1.55%)
Jan 09, 2018 20.18 20.21 19.96 20.00 2,156,450 -0.18(-0.91%)
Jan 08, 2018 20.25 20.31 20.04 20.18 2,016,261 -0.02(-0.12%)
Jan 05, 2018 20.33 20.35 20.08 20.21 1,380,563 -0.12(-0.59%)
Jan 04, 2018 20.56 20.62 20.31 20.33 1,494,377 -0.32(-1.54%)
Jan 03, 2018 20.56 20.80 20.56 20.64 1,686,580 +0.05(+0.23%)
Jan 02, 2018 20.81 20.81 20.52 20.60 1,618,793 -0.16(-0.77%)
Dec 29, 2017 20.76 20.76 20.76 0 +0.01(+0.04%)
Dec 28, 2017 20.56 20.76 20.41 20.75 1,069,563 +0.24(+1.17%)
Dec 27, 2017 20.39 20.53 20.30 20.51 1,137,218 +0.22(+1.09%)
Dec 26, 2017 20.09 20.49 20.08 20.29 1,114,796 +0.17(+0.82%)
Dec 22, 2017 20.08 20.15 19.95 20.12 1,174,096 +0.14(+0.71%)
Dec 21, 2017 20.12 20.15 19.93 19.98 1,579,099 -0.09(-0.47%)
Dec 20, 2017 20.27 20.34 20.08 20.08 2,125,375 -0.11(-0.55%)
Dec 19, 2017 20.67 20.67 20.15 20.19 2,141,087 -0.40(-1.95%)
Dec 18, 2017 20.51 20.77 20.49 20.59 1,679,432 +0.17(+0.81%)
Dec 15, 2017 20.41 20.60 20.36 20.42 3,312,035 +0.02(+0.12%)
Dec 14, 2017 20.51 20.60 20.38 20.40 1,500,633 -0.21(-1.03%)
Dec 13, 2017 20.34 20.65 20.34 20.61 1,762,853 +0.33(+1.63%)
Dec 12, 2017 20.28 20.45 20.24 20.28 1,379,183 +0.01(+0.04%)
Dec 11, 2017 20.29 20.38 20.18 20.27 683,809 -0.06(-0.27%)
Dec 08, 2017 20.30 20.38 20.23 20.33 1,021,338 +0.13(+0.62%)
Dec 07, 2017 20.06 20.23 20.01 20.20 1,036,865 +0.12(+0.59%)
Dec 06, 2017 20.10 20.15 19.98 20.08 945,861 +0.02(+0.08%)
Dec 05, 2017 20.41 20.45 20.07 20.07 1,046,688 -0.37(-1.81%)
Dec 04, 2017 20.44 20.67 20.39 20.44 1,112,403 +0.02(+0.08%)
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.