Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.92 18.95 18.50 18.50 2,408,008 -0.42(-2.24%)
Feb 27, 2018 18.89 19.05 18.87 18.92 2,214,055 -0.04(-0.20%)
Feb 26, 2018 18.87 18.98 18.83 18.96 1,634,912 +0.11(+0.58%)
Feb 23, 2018 18.75 18.86 18.66 18.85 2,809,932 +0.21(+1.11%)
Feb 22, 2018 18.76 18.81 18.60 18.64 1,500,879 -0.10(-0.54%)
Feb 21, 2018 18.73 18.89 18.70 18.75 1,705,436 +0.03(+0.18%)
Feb 20, 2018 18.81 18.85 18.70 18.71 1,914,208 -0.15(-0.81%)
Feb 16, 2018 18.86 18.86 18.86 0 -0.01(-0.05%)
Feb 15, 2018 18.87 18.89 18.69 18.87 2,745,936 +0.01(+0.07%)
Feb 14, 2018 18.80 18.96 18.68 18.86 1,835,710 +0.00(+0.00%)
Feb 13, 2018 18.99 18.99 18.84 18.86 2,077,357 -0.19(-1.00%)
Feb 12, 2018 18.92 19.11 18.86 19.05 2,369,680 +0.23(+1.22%)
Feb 09, 2018 18.92 19.03 18.66 18.82 2,846,869 -0.01(-0.05%)
Feb 08, 2018 19.37 19.56 18.83 18.83 4,001,819 -0.26(-1.35%)
Feb 07, 2018 18.92 19.22 18.85 19.09 6,164,934 +0.17(+0.87%)
Feb 06, 2018 18.83 19.02 18.39 18.92 3,901,348 -0.09(-0.48%)
Feb 05, 2018 19.13 19.25 19.01 19.02 2,994,931 -0.22(-1.13%)
Feb 02, 2018 19.55 19.59 19.23 19.23 2,347,024 -0.50(-2.56%)
Feb 01, 2018 19.76 19.92 19.65 19.74 2,554,595 -0.08(-0.43%)
Jan 31, 2018 19.75 19.86 19.72 19.82 2,246,501 +0.16(+0.80%)
Jan 30, 2018 19.76 19.77 19.67 19.67 1,883,766 -0.08(-0.43%)
Jan 29, 2018 19.90 19.98 19.73 19.75 2,122,972 -0.22(-1.10%)
Jan 26, 2018 19.92 20.00 19.89 19.97 2,080,184 +0.13(+0.64%)
Jan 25, 2018 19.70 19.89 19.69 19.84 1,882,063 +0.17(+0.84%)
Jan 24, 2018 19.81 19.82 19.58 19.68 1,865,288 -0.02(-0.09%)
Jan 23, 2018 19.73 19.79 19.61 19.70 1,873,352 -0.08(-0.41%)
Jan 22, 2018 19.80 19.81 19.67 19.78 1,464,188 +0.08(+0.41%)
Jan 19, 2018 19.75 19.86 19.69 19.70 1,451,844 -0.03(-0.13%)
Jan 18, 2018 19.72 19.75 19.63 19.72 1,728,194 +0.01(+0.04%)
Jan 17, 2018 19.77 19.79 19.56 19.71 1,601,940 +0.01(+0.06%)
Jan 16, 2018 19.85 19.86 19.70 19.70 1,759,021 +0.00(+0.02%)
Jan 12, 2018 19.70 19.70 19.70 0 -0.10(-0.49%)
Jan 11, 2018 19.74 19.88 19.66 19.79 2,316,740 +0.10(+0.50%)
Jan 10, 2018 19.89 19.62 19.70 2,405,115 -0.19(-0.98%)
Jan 09, 2018 20.12 20.12 19.87 19.89 2,185,886 -0.19(-0.95%)
Jan 08, 2018 20.12 20.13 20.03 20.08 1,988,751 -0.09(-0.44%)
Jan 05, 2018 20.33 20.34 20.15 20.17 2,125,161 -0.00(-0.02%)
Jan 04, 2018 20.17 20.20 20.10 20.18 1,672,554 +0.05(+0.23%)
Jan 03, 2018 20.26 20.26 20.10 20.13 1,581,111 -0.14(-0.69%)
Jan 02, 2018 20.37 20.47 20.25 20.27 1,427,883 -0.09(-0.44%)
Dec 29, 2017 20.36 20.36 20.36 0 +0.09(+0.46%)
Dec 28, 2017 20.20 20.27 20.07 20.26 1,559,046 +0.14(+0.67%)
Dec 27, 2017 20.19 20.25 20.04 20.13 1,496,601 -0.06(-0.29%)
Dec 26, 2017 20.14 20.27 20.13 20.19 663,034 +0.06(+0.30%)
Dec 22, 2017 19.98 20.13 19.97 20.13 1,299,371 +0.06(+0.27%)
Dec 21, 2017 20.04 20.17 20.01 20.07 1,622,005 +0.10(+0.49%)
Dec 20, 2017 20.26 20.26 19.85 19.98 2,576,619 -0.22(-1.09%)
Dec 19, 2017 20.16 20.24 20.09 20.20 1,784,347 +0.04(+0.19%)
Dec 18, 2017 20.20 20.26 20.12 20.16 2,055,235 -0.04(-0.21%)
Dec 15, 2017 20.50 20.50 20.10 20.20 2,720,472 -0.30(-1.45%)
Dec 14, 2017 20.49 20.55 20.37 20.50 1,904,982 +0.30(+1.48%)
Dec 13, 2017 20.14 20.26 20.10 20.20 1,653,877 +0.13(+0.64%)
Dec 12, 2017 20.12 20.18 20.05 20.07 2,034,310 -0.02(-0.10%)
Dec 11, 2017 19.99 20.13 19.93 20.09 1,662,990 +0.11(+0.56%)
Dec 08, 2017 19.93 20.03 19.91 19.98 1,620,423 +0.07(+0.35%)
Dec 07, 2017 19.92 20.01 19.90 19.91 1,578,542 -0.05(-0.25%)
Dec 06, 2017 20.04 20.12 19.94 19.96 1,407,565 -0.07(-0.33%)
Dec 05, 2017 20.09 20.15 20.02 20.02 1,471,042 +0.03(+0.14%)
Dec 04, 2017 20.08 20.08 19.95 20.00 1,471,504 +0.01(+0.04%)
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.