Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.49 24.25 23.21 23.41 693,099 +0.15(+0.64%)
Feb 27, 2018 24.07 24.78 23.20 23.26 946,341 -0.47(-1.98%)
Feb 26, 2018 23.76 24.09 23.51 23.73 1,118,461 +0.06(+0.25%)
Feb 23, 2018 24.13 24.26 23.27 23.67 843,753 -0.18(-0.75%)
Feb 22, 2018 23.88 23.85 1,092,159 +1.00(+4.38%)
Feb 21, 2018 22.61 23.56 22.56 22.85 909,112 +0.40(+1.78%)
Feb 20, 2018 23.09 23.48 22.39 22.45 992,911 -0.86(-3.69%)
Feb 16, 2018 23.31 23.31 23.31 0 -0.01(-0.04%)
Feb 15, 2018 23.66 23.73 23.01 23.32 563,399 -0.17(-0.72%)
Feb 14, 2018 22.23 23.61 22.19 23.49 833,640 +1.00(+4.45%)
Feb 13, 2018 22.22 22.60 22.07 22.49 490,248 +0.16(+0.72%)
Feb 12, 2018 21.72 22.59 21.18 22.33 2,486,893 +0.74(+3.43%)
Feb 09, 2018 22.17 22.59 20.60 21.59 1,483,758 -0.32(-1.46%)
Feb 08, 2018 22.72 22.98 21.77 21.91 1,514,211 -0.76(-3.35%)
Feb 07, 2018 22.40 22.99 22.21 22.67 703,531 +0.27(+1.21%)
Feb 06, 2018 21.50 22.89 21.20 22.40 1,206,849 -0.21(-0.93%)
Feb 05, 2018 22.68 23.74 22.22 22.61 906,443 -0.43(-1.87%)
Feb 02, 2018 23.79 24.00 22.86 23.04 1,270,500 -1.08(-4.48%)
Feb 01, 2018 23.90 24.57 23.58 24.12 1,660,267 -0.07(-0.29%)
Jan 31, 2018 25.01 25.48 23.90 24.19 1,257,738 -0.39(-1.59%)
Jan 30, 2018 25.37 25.48 24.43 24.58 1,332,857 -1.19(-4.62%)
Jan 29, 2018 25.25 26.03 25.20 25.77 1,125,057 +0.50(+1.98%)
Jan 26, 2018 24.74 25.28 24.29 25.27 926,334 +0.71(+2.89%)
Jan 25, 2018 24.40 24.60 23.90 24.56 782,521 +0.16(+0.66%)
Jan 24, 2018 24.53 24.59 23.91 24.40 999,184 -0.06(-0.25%)
Jan 23, 2018 24.72 24.99 23.58 24.46 1,860,513 -0.31(-1.25%)
Jan 22, 2018 23.46 24.81 23.20 24.77 2,208,292 +1.28(+5.45%)
Jan 19, 2018 22.38 23.90 22.02 23.49 1,180,416 +1.11(+4.96%)
Jan 18, 2018 22.13 22.75 22.00 22.38 1,096,368 +0.16(+0.72%)
Jan 17, 2018 21.76 22.30 21.58 22.22 732,935 +0.65(+3.01%)
Jan 16, 2018 22.37 22.67 21.39 21.57 1,078,123 -0.64(-2.88%)
Jan 12, 2018 22.21 22.21 22.21 0 +0.19(+0.86%)
Jan 11, 2018 21.48 22.16 21.17 22.02 864,921 +0.58(+2.71%)
Jan 10, 2018 21.73 20.92 21.44 1,280,003 +0.52(+2.49%)
Jan 09, 2018 21.01 21.17 20.69 20.92 1,004,750 -0.22(-1.04%)
Jan 08, 2018 21.43 21.73 20.80 21.14 929,079 -0.14(-0.66%)
Jan 05, 2018 21.33 21.52 20.72 21.28 1,398,790 -0.09(-0.42%)
Jan 04, 2018 21.85 21.90 20.66 21.37 1,916,953 -0.49(-2.24%)
Jan 03, 2018 22.82 22.98 21.53 21.86 1,651,296 -0.96(-4.21%)
Jan 02, 2018 21.85 22.83 21.61 22.82 1,113,374 +0.99(+4.54%)
Dec 29, 2017 21.83 21.83 21.83 0 -0.10(-0.46%)
Dec 28, 2017 22.02 22.18 21.55 21.93 757,792 -0.05(-0.23%)
Dec 27, 2017 23.09 23.09 21.56 21.98 1,520,805 -1.11(-4.81%)
Dec 26, 2017 22.44 23.42 22.27 23.09 983,702 +0.61(+2.71%)
Dec 22, 2017 22.29 22.65 21.81 22.48 1,217,215 +0.13(+0.58%)
Dec 21, 2017 21.67 22.46 21.51 22.35 2,146,076 +0.71(+3.28%)
Dec 20, 2017 21.31 21.84 21.07 21.64 964,221 +0.51(+2.41%)
Dec 19, 2017 21.38 21.50 20.57 21.13 1,044,240 -0.09(-0.42%)
Dec 18, 2017 20.77 21.37 20.58 21.22 1,387,982 +0.81(+3.97%)
Dec 15, 2017 20.18 20.83 20.14 20.41 2,101,457 +0.39(+1.95%)
Dec 14, 2017 20.49 20.91 19.83 20.02 2,116,881 -0.44(-2.15%)
Dec 13, 2017 19.65 20.64 19.65 20.46 1,170,593 +1.00(+5.14%)
Dec 12, 2017 20.70 20.88 19.44 19.46 2,517,722 -1.21(-5.85%)
Dec 11, 2017 19.61 20.83 19.43 20.67 2,992,765 +1.13(+5.78%)
Dec 08, 2017 19.76 19.90 19.32 19.54 3,117,480 +0.00(+0.00%)
Dec 07, 2017 19.67 20.22 18.90 7,352,716 +0.00(+0.00%)
Dec 06, 2017 17.21 17.60 16.91 17.19 2,216,683 +0.28(+1.66%)
Dec 05, 2017 17.64 16.80 16.91 1,274,958 -0.53(-3.04%)
Dec 04, 2017 17.28 18.22 17.28 17.44 1,782,158 +0.42(+2.47%)
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.