Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.32 22.55 21.85 21.90 1,702,212 -0.28(-1.27%)
Feb 27, 2018 22.79 22.98 22.18 22.18 1,349,166 -0.61(-2.69%)
Feb 26, 2018 22.70 22.79 22.37 22.79 747,019 +0.09(+0.41%)
Feb 23, 2018 22.51 22.77 22.32 22.70 1,211,954 +0.19(+0.84%)
Feb 22, 2018 22.41 22.51 1,839,830 -0.42(-1.85%)
Feb 21, 2018 22.65 23.26 22.65 22.93 1,403,680 +0.24(+1.04%)
Feb 20, 2018 22.79 23.05 22.58 22.70 1,439,024 -0.14(-0.62%)
Feb 16, 2018 22.84 22.84 22.84 0 +0.33(+1.46%)
Feb 15, 2018 22.51 22.67 22.51 22.51 1,234,468 +0.19(+0.84%)
Feb 14, 2018 21.75 22.41 21.71 22.32 1,927,023 +0.47(+2.16%)
Feb 13, 2018 21.71 21.97 21.54 21.85 1,575,439 +0.05(+0.22%)
Feb 12, 2018 21.85 22.23 21.61 21.80 2,515,394 +0.05(+0.22%)
Feb 09, 2018 21.52 21.92 20.91 21.75 3,618,706 +0.42(+1.99%)
Feb 08, 2018 22.46 22.46 21.33 21.33 2,726,144 -1.08(-4.83%)
Feb 07, 2018 22.23 22.55 22.08 22.41 2,427,501 +0.19(+0.85%)
Feb 06, 2018 21.66 22.37 21.33 22.23 4,418,516 -0.38(-1.67%)
Feb 05, 2018 23.17 23.52 22.23 22.60 3,084,004 -0.94(-4.00%)
Feb 02, 2018 23.87 24.06 23.43 23.54 2,247,087 -0.22(-0.91%)
Feb 01, 2018 23.24 23.81 23.10 23.76 1,742,262 +0.52(+2.22%)
Jan 31, 2018 23.48 23.71 23.20 23.24 2,228,476 -0.19(-0.80%)
Jan 30, 2018 23.57 23.69 23.36 23.43 1,758,598 -0.23(-0.99%)
Jan 29, 2018 23.85 24.00 23.62 23.67 1,878,049 -0.19(-0.79%)
Jan 26, 2018 23.90 23.95 23.48 23.85 1,984,225 -0.14(-0.59%)
Jan 25, 2018 24.28 24.32 23.76 24.00 2,425,614 -0.38(-1.54%)
Jan 24, 2018 24.75 24.75 24.09 24.37 3,595,205 -0.28(-1.14%)
Jan 23, 2018 24.61 24.79 24.18 24.65 1,683,049 +0.05(+0.19%)
Jan 22, 2018 24.61 24.70 24.46 24.61 1,430,154 -0.05(-0.19%)
Jan 19, 2018 24.04 24.65 24.04 24.65 2,285,816 +0.56(+2.34%)
Jan 18, 2018 24.23 24.42 24.09 24.09 2,330,721 -0.14(-0.58%)
Jan 17, 2018 24.14 24.28 23.88 24.23 1,461,679 +0.09(+0.39%)
Jan 16, 2018 24.46 24.56 23.92 24.14 1,683,528 -0.23(-0.96%)
Jan 12, 2018 24.37 24.37 24.37 0 -0.05(-0.19%)
Jan 11, 2018 24.14 24.42 24.04 24.42 1,162,505 +0.38(+1.56%)
Jan 10, 2018 24.32 23.62 24.04 1,927,242 +0.33(+1.39%)
Jan 09, 2018 23.57 23.92 23.50 23.71 1,281,604 +0.14(+0.60%)
Jan 08, 2018 23.57 23.62 23.34 23.57 1,270,989 -0.09(-0.40%)
Jan 05, 2018 23.67 23.74 23.43 23.67 1,962,179 +0.23(+1.00%)
Jan 04, 2018 23.20 23.62 23.08 23.43 2,758,022 +0.47(+2.04%)
Jan 03, 2018 22.92 23.10 22.73 22.96 2,624,409 +0.05(+0.21%)
Jan 02, 2018 23.10 23.20 22.82 22.92 1,655,524 -0.19(-0.81%)
Dec 29, 2017 23.10 23.10 23.10 0 -0.33(-1.40%)
Dec 28, 2017 23.57 23.57 23.34 23.43 1,627,445 -0.05(-0.20%)
Dec 27, 2017 23.62 23.81 23.43 23.48 2,224,521 -0.14(-0.60%)
Dec 26, 2017 23.95 24.09 23.57 23.62 1,148,789 -0.42(-1.76%)
Dec 22, 2017 24.51 24.56 23.95 24.04 1,611,204 -0.38(-1.54%)
Dec 21, 2017 24.18 24.46 24.09 24.42 3,160,075 +0.47(+1.96%)
Dec 20, 2017 24.32 24.32 23.67 23.95 1,405,754 -0.23(-0.97%)
Dec 19, 2017 24.42 24.44 23.97 24.18 2,281,271 -0.09(-0.39%)
Dec 18, 2017 24.09 24.42 24.04 24.28 1,623,194 +0.42(+1.77%)
Dec 15, 2017 23.34 24.11 23.29 23.85 8,326,309 +0.52(+2.21%)
Dec 14, 2017 23.71 23.95 23.24 23.34 2,465,671 -0.42(-1.78%)
Dec 13, 2017 23.71 23.85 23.48 23.76 2,088,386 +0.05(+0.20%)
Dec 12, 2017 23.57 23.78 23.46 23.71 1,872,071 +0.28(+1.20%)
Dec 11, 2017 23.76 23.81 23.29 23.43 1,633,311 -0.28(-1.19%)
Dec 08, 2017 24.18 24.23 23.67 23.71 2,265,611 +0.00(+0.00%)
Dec 07, 2017 24.04 24.30 23.88 2,013,550 +0.00(+0.00%)
Dec 06, 2017 24.32 24.46 23.95 24.09 2,233,272 -0.38(-1.54%)
Dec 05, 2017 24.42 24.89 24.32 24.46 2,780,779 +0.05(+0.19%)
Dec 04, 2017 24.28 24.86 24.23 24.42 3,548,582 +0.66(+2.77%)
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.