Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.00 22.22 21.85 21.85 12,887,032 -0.12(-0.54%)
Feb 27, 2018 22.43 22.70 21.97 21.97 11,416,458 -0.47(-2.08%)
Feb 26, 2018 22.59 22.65 22.33 22.43 9,011,388 -0.12(-0.55%)
Feb 23, 2018 22.04 22.58 21.93 22.56 9,155,000 +0.59(+2.69%)
Feb 22, 2018 21.97 12,745,246 +0.11(+0.49%)
Feb 21, 2018 22.23 22.27 21.84 21.86 25,063,818 -0.37(-1.65%)
Feb 20, 2018 22.26 22.48 22.10 22.23 16,769,235 -0.06(-0.26%)
Feb 16, 2018 22.29 22.29 22.29 0 +0.17(+0.75%)
Feb 15, 2018 21.66 22.13 21.60 22.12 10,981,292 +0.53(+2.46%)
Feb 14, 2018 21.57 21.86 21.37 21.59 12,990,125 -0.04(-0.18%)
Feb 13, 2018 21.65 21.73 21.33 21.63 12,677,248 -0.09(-0.43%)
Feb 12, 2018 21.56 21.82 21.36 21.72 12,683,141 +0.18(+0.84%)
Feb 09, 2018 21.13 21.68 20.96 21.54 18,526,540 +0.51(+2.45%)
Feb 08, 2018 21.13 21.54 21.01 21.03 19,384,888 -0.10(-0.47%)
Feb 07, 2018 21.31 21.71 21.09 21.13 14,636,263 -0.19(-0.88%)
Feb 06, 2018 21.34 21.52 20.79 21.31 21,415,366 -0.44(-2.04%)
Feb 05, 2018 22.04 22.25 21.59 21.76 11,871,142 -0.29(-1.30%)
Feb 02, 2018 22.06 22.29 22.00 22.04 9,468,849 -0.07(-0.32%)
Feb 01, 2018 22.52 22.62 22.07 22.11 8,376,424 -0.39(-1.74%)
Jan 31, 2018 22.38 22.55 22.27 22.51 17,241,164 +0.13(+0.57%)
Jan 30, 2018 22.40 22.57 22.39 22.38 7,883,130 -0.02(-0.10%)
Jan 29, 2018 22.62 22.62 22.30 22.40 7,960,976 -0.31(-1.36%)
Jan 26, 2018 22.70 22.76 22.46 22.71 12,858,952 +0.11(+0.47%)
Jan 25, 2018 22.41 22.66 22.36 22.60 11,789,512 +0.27(+1.23%)
Jan 24, 2018 22.48 22.51 22.28 22.33 8,440,287 -0.19(-0.83%)
Jan 23, 2018 22.45 22.76 22.39 22.52 11,017,267 +0.28(+1.26%)
Jan 22, 2018 22.34 22.58 22.16 22.24 15,852,745 +0.05(+0.21%)
Jan 19, 2018 22.65 22.67 22.15 22.19 14,484,554 -0.36(-1.61%)
Jan 18, 2018 22.79 22.84 22.31 22.55 12,061,037 -0.29(-1.28%)
Jan 17, 2018 22.55 22.91 22.53 22.84 10,148,881 +0.36(+1.61%)
Jan 16, 2018 22.48 22.67 22.27 22.48 13,226,651 +0.05(+0.21%)
Jan 12, 2018 22.43 22.43 22.43 0 -0.01(-0.05%)
Jan 11, 2018 22.34 22.64 22.24 22.45 12,717,246 +0.27(+1.21%)
Jan 10, 2018 22.22 22.40 22.10 22.18 8,410,126 -0.12(-0.55%)
Jan 09, 2018 22.53 22.60 22.06 22.30 13,113,283 -0.26(-1.14%)
Jan 08, 2018 22.37 22.72 22.34 22.56 18,450,434 +0.24(+1.07%)
Jan 05, 2018 22.63 22.69 22.25 22.32 12,221,406 -0.19(-0.83%)
Jan 04, 2018 22.77 22.87 22.49 22.51 8,092,878 -0.32(-1.41%)
Jan 03, 2018 23.01 23.31 22.66 22.83 8,238,732 -0.31(-1.34%)
Jan 02, 2018 23.11 23.19 22.94 23.14 8,817,865 +0.11(+0.46%)
Dec 29, 2017 23.03 23.03 23.03 0 +0.06(+0.28%)
Dec 28, 2017 22.75 22.98 22.75 22.97 6,405,332 +0.18(+0.80%)
Dec 27, 2017 22.77 22.80 22.66 22.79 8,596,115 +0.11(+0.46%)
Dec 26, 2017 22.86 22.93 22.66 22.68 3,492,338 -0.12(-0.51%)
Dec 22, 2017 22.90 22.92 22.77 22.80 6,040,049 -0.04(-0.15%)
Dec 21, 2017 22.72 23.00 22.65 22.83 6,869,880 +0.02(+0.08%)
Dec 20, 2017 23.13 23.21 22.77 22.81 10,399,938 -0.34(-1.46%)
Dec 19, 2017 23.71 23.81 23.15 23.15 7,654,432 -0.50(-2.12%)
Dec 18, 2017 23.90 24.01 23.60 23.66 8,515,895 -0.15(-0.64%)
Dec 15, 2017 23.88 23.97 23.77 23.81 15,430,339 -0.04(-0.17%)
Dec 14, 2017 23.95 24.11 23.73 23.85 8,032,438 -0.19(-0.78%)
Dec 13, 2017 23.96 24.25 23.91 24.04 13,954,470 +0.07(+0.29%)
Dec 12, 2017 23.97 24.48 23.94 23.97 13,593,755 -0.53(-2.17%)
Dec 11, 2017 24.01 24.52 24.01 24.50 14,137,353 +0.51(+2.12%)
Dec 08, 2017 23.99 24.00 23.59 23.99 13,604,168 +0.14(+0.59%)
Dec 07, 2017 24.04 24.06 23.11 23.85 11,660,363 -0.18(-0.75%)
Dec 06, 2017 24.24 24.34 23.83 24.03 9,211,899 -0.08(-0.31%)
Dec 05, 2017 24.30 24.38 23.93 24.11 10,506,039 -0.18(-0.75%)
Dec 04, 2017 24.48 24.50 24.21 24.29 8,451,932 -0.16(-0.65%)
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.