Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.94 18.97 18.52 18.52 2,404,988 -0.42(-2.24%)
Feb 27, 2018 18.91 19.08 18.89 18.95 2,211,277 -0.04(-0.20%)
Feb 26, 2018 18.89 19.00 18.85 18.99 1,632,861 +0.11(+0.58%)
Feb 23, 2018 18.77 18.88 18.68 18.88 2,806,407 +0.21(+1.11%)
Feb 22, 2018 18.79 18.83 18.63 18.67 1,498,996 -0.10(-0.54%)
Feb 21, 2018 18.76 18.91 18.72 18.77 1,703,297 +0.03(+0.18%)
Feb 20, 2018 18.84 18.88 18.73 18.74 1,911,807 -0.15(-0.81%)
Feb 16, 2018 18.89 18.89 18.89 0 -0.01(-0.04%)
Feb 15, 2018 18.90 18.91 18.71 18.90 2,742,491 +0.01(+0.07%)
Feb 14, 2018 18.82 18.99 18.70 18.88 1,833,407 +0.00(+0.00%)
Feb 13, 2018 19.01 19.01 18.86 18.88 2,074,751 -0.19(-1.00%)
Feb 12, 2018 18.94 19.14 18.88 19.08 2,366,708 +0.23(+1.22%)
Feb 09, 2018 18.95 19.06 18.68 18.85 2,843,298 -0.01(-0.05%)
Feb 08, 2018 19.39 19.58 18.85 18.85 3,996,799 -0.26(-1.36%)
Feb 07, 2018 18.94 19.25 18.88 19.11 6,157,200 +0.17(+0.87%)
Feb 06, 2018 18.85 19.04 18.42 18.95 3,896,454 -0.09(-0.48%)
Feb 05, 2018 19.16 19.27 19.03 19.04 2,991,174 -0.22(-1.13%)
Feb 02, 2018 19.58 19.61 19.25 19.26 2,344,079 -0.51(-2.56%)
Feb 01, 2018 19.78 19.94 19.68 19.76 2,551,390 -0.08(-0.43%)
Jan 31, 2018 19.77 19.88 19.75 19.85 2,243,683 +0.16(+0.80%)
Jan 30, 2018 19.78 19.80 19.69 19.69 1,881,403 -0.08(-0.43%)
Jan 29, 2018 19.92 20.00 19.75 19.78 2,120,309 -0.22(-1.10%)
Jan 26, 2018 19.94 20.02 19.92 20.00 2,077,575 +0.13(+0.64%)
Jan 25, 2018 19.72 19.91 19.71 19.87 1,879,702 +0.17(+0.84%)
Jan 24, 2018 19.84 19.84 19.61 19.70 1,862,948 -0.02(-0.09%)
Jan 23, 2018 19.75 19.82 19.63 19.72 1,871,002 -0.08(-0.41%)
Jan 22, 2018 19.82 19.84 19.70 19.80 1,462,351 +0.08(+0.41%)
Jan 19, 2018 19.77 19.88 19.71 19.72 1,450,023 -0.03(-0.13%)
Jan 18, 2018 19.74 19.78 19.65 19.75 1,726,027 +0.01(+0.04%)
Jan 17, 2018 19.79 19.82 19.58 19.74 1,599,930 +0.01(+0.06%)
Jan 16, 2018 19.87 19.89 19.72 19.72 1,756,814 +0.00(+0.02%)
Jan 12, 2018 19.72 19.72 19.72 0 -0.10(-0.49%)
Jan 11, 2018 19.76 19.91 19.69 19.82 2,313,834 +0.10(+0.50%)
Jan 10, 2018 19.92 19.65 19.72 2,402,098 -0.20(-0.98%)
Jan 09, 2018 20.14 20.14 19.89 19.92 2,183,144 -0.19(-0.95%)
Jan 08, 2018 20.14 20.15 20.05 20.11 1,986,256 -0.09(-0.44%)
Jan 05, 2018 20.36 20.37 20.17 20.20 2,122,495 -0.00(-0.02%)
Jan 04, 2018 20.20 20.22 20.13 20.20 1,670,456 +0.05(+0.23%)
Jan 03, 2018 20.28 20.29 20.13 20.15 1,579,127 -0.14(-0.69%)
Jan 02, 2018 20.40 20.49 20.28 20.29 1,426,092 -0.09(-0.44%)
Dec 29, 2017 20.38 20.38 20.38 0 +0.09(+0.46%)
Dec 28, 2017 20.23 20.29 20.10 20.29 1,557,090 +0.14(+0.67%)
Dec 27, 2017 20.21 20.27 20.06 20.15 1,494,724 -0.06(-0.29%)
Dec 26, 2017 20.17 20.30 20.16 20.21 662,202 +0.06(+0.29%)
Dec 22, 2017 20.00 20.15 20.00 20.15 1,297,741 +0.06(+0.27%)
Dec 21, 2017 20.06 20.20 20.03 20.10 1,619,970 +0.10(+0.49%)
Dec 20, 2017 20.29 20.29 19.88 20.00 2,573,387 -0.22(-1.09%)
Dec 19, 2017 20.18 20.26 20.12 20.22 1,782,109 +0.04(+0.19%)
Dec 18, 2017 20.23 20.29 20.14 20.18 2,052,657 -0.04(-0.21%)
Dec 15, 2017 20.52 20.52 20.13 20.23 2,717,060 -0.30(-1.45%)
Dec 14, 2017 20.51 20.58 20.40 20.52 1,902,592 +0.30(+1.48%)
Dec 13, 2017 20.16 20.29 20.12 20.22 1,651,802 +0.13(+0.64%)
Dec 12, 2017 20.14 20.20 20.08 20.09 2,031,758 -0.02(-0.10%)
Dec 11, 2017 20.01 20.15 19.95 20.12 1,660,903 +0.11(+0.56%)
Dec 08, 2017 19.95 20.05 19.93 20.00 1,618,390 +0.07(+0.35%)
Dec 07, 2017 19.95 20.03 19.93 19.93 1,576,562 -0.05(-0.25%)
Dec 06, 2017 20.07 20.14 19.96 19.98 1,405,800 -0.07(-0.33%)
Dec 05, 2017 20.12 20.18 20.05 20.05 1,469,196 +0.03(+0.14%)
Dec 04, 2017 20.11 20.11 19.98 20.02 1,469,658 +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.