Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.36 23.36 23.14 23.14 24,678 -0.23(-1.00%)
Feb 27, 2018 23.51 23.52 23.36 23.37 37,324 -0.19(-0.81%)
Feb 26, 2018 23.50 23.59 23.45 23.56 66,386 +0.09(+0.38%)
Feb 23, 2018 23.46 23.47 23.36 23.47 85,659 +0.12(+0.50%)
Feb 22, 2018 23.30 23.44 23.30 23.36 120,032 +0.02(+0.08%)
Feb 21, 2018 23.46 23.53 23.34 23.34 13,679 -0.08(-0.33%)
Feb 20, 2018 23.49 23.61 23.36 23.41 46,715 -0.19(-0.82%)
Feb 16, 2018 23.61 23.61 23.61 0 +0.08(+0.32%)
Feb 15, 2018 23.49 23.58 23.32 23.53 40,615 +0.10(+0.43%)
Feb 14, 2018 22.97 23.44 22.97 23.43 70,072 +0.34(+1.49%)
Feb 13, 2018 23.00 23.10 22.99 23.09 242,864 +0.12(+0.51%)
Feb 12, 2018 22.96 23.06 22.84 22.97 82,938 +0.12(+0.51%)
Feb 09, 2018 22.87 22.92 22.53 22.85 240,067 +0.09(+0.41%)
Feb 08, 2018 23.21 23.21 22.76 22.76 25,382 -0.31(-1.34%)
Feb 07, 2018 23.23 23.39 23.07 23.07 48,068 -0.27(-1.15%)
Feb 06, 2018 22.89 23.37 22.87 23.34 61,336 +0.00(+0.00%)
Feb 05, 2018 23.68 23.24 23.34 17,570 -0.34(-1.42%)
Feb 02, 2018 23.99 23.99 23.67 23.67 81,381 -0.46(-1.91%)
Feb 01, 2018 24.07 24.14 23.97 24.13 30,422 +0.07(+0.28%)
Jan 31, 2018 24.14 24.23 23.98 24.07 210,387 -0.08(-0.35%)
Jan 30, 2018 24.23 24.23 24.09 24.15 57,499 -0.11(-0.45%)
Jan 29, 2018 24.54 24.54 24.26 24.26 53,520 -0.23(-0.92%)
Jan 26, 2018 24.38 24.49 24.31 24.49 11,699 +0.13(+0.52%)
Jan 25, 2018 24.39 24.47 24.31 24.36 18,161 -0.04(-0.16%)
Jan 24, 2018 24.41 24.48 24.35 24.40 18,257 +0.03(+0.12%)
Jan 23, 2018 24.23 24.38 24.22 24.37 87,544 +0.03(+0.10%)
Jan 22, 2018 24.24 24.34 24.23 24.34 93,396 +0.13(+0.55%)
Jan 19, 2018 24.09 24.22 24.09 24.21 190,308 +0.23(+0.98%)
Jan 18, 2018 24.04 24.04 23.97 23.98 203,934 -0.14(-0.59%)
Jan 17, 2018 24.18 24.24 24.04 24.12 21,621 -0.05(-0.21%)
Jan 16, 2018 24.17 24.17 24.10 24.17 30,201 +0.04(+0.16%)
Jan 12, 2018 24.13 24.13 24.13 0 +0.08(+0.33%)
Jan 11, 2018 24.02 24.06 24.00 24.05 15,355 +0.06(+0.24%)
Jan 10, 2018 23.96 23.99 17,957 -0.18(-0.76%)
Jan 09, 2018 24.16 24.22 24.16 24.18 90,913 -0.03(-0.14%)
Jan 08, 2018 24.21 24.26 24.20 24.21 13,793 -0.04(-0.17%)
Jan 05, 2018 24.33 24.33 24.17 24.25 32,319 +0.00(+0.00%)
Jan 04, 2018 24.21 24.28 24.21 24.25 8,990 +0.05(+0.21%)
Jan 03, 2018 24.27 24.27 24.10 24.20 53,030 -0.02(-0.10%)
Jan 02, 2018 24.05 24.25 23.94 24.23 43,497 +0.29(+1.20%)
Dec 29, 2017 23.94 23.94 23.94 0 +0.07(+0.30%)
Dec 28, 2017 23.84 23.93 23.82 23.87 12,769 +0.08(+0.35%)
Dec 27, 2017 23.79 23.88 23.78 23.78 19,989 +0.06(+0.25%)
Dec 26, 2017 23.71 23.72 23.70 23.72 5,358 +0.07(+0.28%)
Dec 22, 2017 23.56 23.66 23.55 23.66 102,961 +0.13(+0.57%)
Dec 21, 2017 23.52 23.58 23.51 23.52 30,891 +0.15(+0.65%)
Dec 20, 2017 23.31 23.42 23.31 23.37 30,193 +0.13(+0.58%)
Dec 19, 2017 23.34 23.34 23.23 23.24 15,013 -0.13(-0.57%)
Dec 18, 2017 23.20 23.37 23.20 23.37 9,343 +0.28(+1.23%)
Dec 15, 2017 23.07 23.13 23.05 23.09 236,856 +0.02(+0.07%)
Dec 14, 2017 23.10 23.15 23.06 23.07 95,152 -0.08(-0.36%)
Dec 13, 2017 22.99 23.16 22.99 23.15 20,466 +0.25(+1.10%)
Dec 12, 2017 22.88 22.92 22.88 22.90 4,488 -0.08(-0.33%)
Dec 11, 2017 22.96 22.99 22.95 22.98 10,101 +0.03(+0.15%)
Dec 08, 2017 22.89 22.95 22.89 22.94 8,423 +0.07(+0.29%)
Dec 07, 2017 22.79 22.88 22.78 22.88 12,098 +0.01(+0.04%)
Dec 06, 2017 22.87 22.92 22.83 22.87 32,672 -0.17(-0.73%)
Dec 05, 2017 23.11 23.13 23.00 23.04 5,543 -0.13(-0.58%)
Dec 04, 2017 23.19 23.19 23.16 23.17 2,552 +0.03(+0.11%)
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.