Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.77 21.82 21.34 21.34 725,982 -0.36(-1.65%)
Feb 27, 2018 22.47 22.65 21.68 21.69 994,360 -0.70(-3.13%)
Feb 26, 2018 22.30 22.50 21.94 22.39 1,218,667 +0.29(+1.33%)
Feb 23, 2018 22.50 22.88 21.82 22.10 1,067,247 +0.66(+3.07%)
Feb 22, 2018 21.44 882,523 +0.19(+0.88%)
Feb 21, 2018 21.71 21.82 21.25 21.25 585,433 -0.36(-1.66%)
Feb 20, 2018 22.01 22.12 21.55 21.61 669,942 -0.48(-2.17%)
Feb 16, 2018 22.09 22.09 22.09 0 +0.47(+2.18%)
Feb 15, 2018 21.56 21.68 21.32 21.62 542,023 +0.14(+0.64%)
Feb 14, 2018 21.59 21.78 21.34 21.48 597,398 -0.28(-1.27%)
Feb 13, 2018 22.09 22.25 21.60 21.76 672,533 -0.53(-2.37%)
Feb 12, 2018 22.17 22.40 21.86 22.29 526,667 +0.12(+0.55%)
Feb 09, 2018 21.65 22.30 21.50 22.17 724,135 +0.56(+2.60%)
Feb 08, 2018 21.69 21.95 21.53 21.60 920,209 -0.16(-0.75%)
Feb 07, 2018 22.01 22.12 21.62 21.77 656,482 -0.28(-1.26%)
Feb 06, 2018 22.21 22.39 21.68 22.04 1,101,643 -0.70(-3.08%)
Feb 05, 2018 23.32 23.35 22.56 22.74 473,393 -0.64(-2.75%)
Feb 02, 2018 23.30 23.47 23.19 23.39 529,192 +0.03(+0.14%)
Feb 01, 2018 23.96 24.09 23.30 23.35 580,800 -0.61(-2.55%)
Jan 31, 2018 23.85 24.07 23.61 23.96 638,333 +0.17(+0.72%)
Jan 30, 2018 23.68 23.83 23.66 23.79 373,242 +0.07(+0.27%)
Jan 29, 2018 23.91 24.00 23.68 23.73 619,779 -0.28(-1.15%)
Jan 26, 2018 24.46 24.46 23.96 24.00 626,794 -0.43(-1.77%)
Jan 25, 2018 24.15 24.44 24.03 24.44 477,681 +0.24(+1.01%)
Jan 24, 2018 24.40 24.59 24.18 24.19 799,273 -0.18(-0.73%)
Jan 23, 2018 24.00 24.63 24.00 24.37 800,630 +0.51(+2.15%)
Jan 22, 2018 23.70 23.92 23.61 23.86 810,335 +0.02(+0.07%)
Jan 19, 2018 23.96 24.32 23.83 23.84 553,595 -0.17(-0.71%)
Jan 18, 2018 24.38 24.43 23.92 24.01 641,058 -0.41(-1.67%)
Jan 17, 2018 24.19 24.43 24.15 24.42 522,815 +0.33(+1.35%)
Jan 16, 2018 24.23 24.54 24.07 24.09 652,249 -0.09(-0.37%)
Jan 12, 2018 24.18 24.18 24.18 0 +0.05(+0.20%)
Jan 11, 2018 23.81 24.21 23.64 24.14 601,388 +0.42(+1.79%)
Jan 10, 2018 24.39 24.49 23.69 23.71 578,358 -0.80(-3.26%)
Jan 09, 2018 24.69 24.78 24.44 24.51 490,806 -0.33(-1.31%)
Jan 08, 2018 24.42 25.10 24.29 24.84 467,827 -0.14(-0.55%)
Jan 05, 2018 25.14 25.22 24.92 24.97 381,054 -0.15(-0.62%)
Jan 04, 2018 25.05 25.36 25.03 25.13 417,234 +0.07(+0.26%)
Jan 03, 2018 25.40 25.67 24.98 25.06 470,134 -0.30(-1.19%)
Jan 02, 2018 25.42 25.62 25.12 25.36 668,447 -0.06(-0.22%)
Dec 29, 2017 25.42 25.42 25.42 0 -0.02(-0.06%)
Dec 28, 2017 25.40 25.50 25.05 25.44 599,122 +0.09(+0.35%)
Dec 27, 2017 25.19 25.64 25.18 25.35 692,505 +0.29(+1.17%)
Dec 26, 2017 25.21 25.41 25.05 25.05 264,982 -0.18(-0.71%)
Dec 22, 2017 25.05 25.43 25.03 25.23 306,688 +0.15(+0.62%)
Dec 21, 2017 25.26 25.44 25.04 25.08 299,223 -0.26(-1.03%)
Dec 20, 2017 25.23 25.65 25.21 25.34 405,005 +0.08(+0.32%)
Dec 19, 2017 26.11 26.17 25.24 25.26 401,977 -0.85(-3.24%)
Dec 18, 2017 26.52 26.70 25.91 26.11 361,413 -0.22(-0.83%)
Dec 15, 2017 25.64 26.47 25.64 26.32 1,691,236 +0.81(+3.16%)
Dec 14, 2017 26.15 26.15 25.50 25.52 420,231 -0.67(-2.55%)
Dec 13, 2017 26.13 26.48 26.05 26.19 287,104 +0.02(+0.09%)
Dec 12, 2017 26.16 26.89 26.15 26.16 279,036 -0.69(-2.58%)
Dec 11, 2017 26.80 26.86 26.54 26.85 351,120 +0.00(+0.00%)
Dec 08, 2017 27.02 27.08 26.75 26.85 208,209 +0.00(+0.00%)
Dec 07, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 04, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
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.