Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.91 20.20 19.41 20.03 296,245 +0.28(+1.42%)
Feb 27, 2018 20.23 20.38 19.73 19.75 269,006 -0.51(-2.52%)
Feb 26, 2018 19.61 20.41 19.50 20.26 377,697 +0.67(+3.42%)
Feb 23, 2018 19.79 19.89 19.34 19.59 167,566 -0.09(-0.46%)
Feb 22, 2018 19.54 19.84 19.19 19.68 312,679 +0.22(+1.13%)
Feb 21, 2018 19.40 19.73 19.20 19.46 478,757 +0.10(+0.52%)
Feb 20, 2018 19.09 19.80 19.08 19.36 383,226 +0.05(+0.26%)
Feb 16, 2018 19.31 19.31 19.31 0 -3.60(-15.71%)
Feb 15, 2018 22.33 23.30 22.25 22.91 653,302 +0.86(+3.90%)
Feb 14, 2018 22.10 21.15 22.05 200,884 +0.90(+4.26%)
Feb 13, 2018 20.98 21.36 20.90 21.15 120,645 +0.02(+0.09%)
Feb 12, 2018 21.17 21.52 20.85 21.13 229,555 +0.08(+0.38%)
Feb 09, 2018 20.88 21.24 20.14 21.05 258,522 +0.43(+2.09%)
Feb 08, 2018 21.39 21.79 20.36 20.62 250,182 -0.63(-2.96%)
Feb 07, 2018 21.31 21.31 21.00 21.25 207,233 -0.26(-1.21%)
Feb 06, 2018 21.59 20.90 21.51 270,478 +0.18(+0.84%)
Feb 05, 2018 21.64 21.97 21.07 21.33 156,507 -0.62(-2.82%)
Feb 02, 2018 22.53 22.80 21.72 21.95 228,296 -0.79(-3.47%)
Feb 01, 2018 22.67 23.08 22.61 22.74 203,338 -0.03(-0.13%)
Jan 31, 2018 23.55 23.97 22.73 22.77 351,480 -0.57(-2.44%)
Jan 30, 2018 23.09 23.82 23.00 23.34 181,111 -0.09(-0.38%)
Jan 29, 2018 23.90 23.94 23.20 23.43 130,910 -0.58(-2.42%)
Jan 26, 2018 23.43 24.01 23.33 24.01 138,328 +0.83(+3.58%)
Jan 25, 2018 23.71 23.71 22.90 23.18 224,437 -0.18(-0.77%)
Jan 24, 2018 23.67 23.75 23.02 23.36 170,832 -0.45(-1.89%)
Jan 23, 2018 23.82 24.05 23.67 23.81 88,277 -0.07(-0.29%)
Jan 22, 2018 24.66 24.66 23.72 23.88 170,772 -0.88(-3.55%)
Jan 19, 2018 24.52 24.90 24.30 24.76 123,092 +0.28(+1.14%)
Jan 18, 2018 24.52 25.14 24.15 24.48 210,804 -0.04(-0.16%)
Jan 17, 2018 23.39 24.63 22.97 24.52 249,078 +1.42(+6.15%)
Jan 16, 2018 23.20 23.51 22.96 23.10 136,190 +0.07(+0.30%)
Jan 12, 2018 23.03 23.03 23.03 0 -0.19(-0.82%)
Jan 11, 2018 22.77 23.27 22.65 23.22 137,323 +0.53(+2.34%)
Jan 10, 2018 22.49 22.69 171,598 -0.60(-2.58%)
Jan 09, 2018 23.44 23.69 23.06 23.29 207,496 -0.10(-0.43%)
Jan 08, 2018 23.19 23.55 22.89 23.39 183,880 +0.14(+0.60%)
Jan 05, 2018 22.94 23.26 22.69 23.25 191,941 +0.44(+1.93%)
Jan 04, 2018 22.52 22.96 22.41 22.81 131,017 +0.36(+1.60%)
Jan 03, 2018 22.63 22.77 22.31 22.45 312,683 -0.12(-0.53%)
Jan 02, 2018 22.17 22.72 21.95 22.57 162,389 +0.62(+2.82%)
Dec 29, 2017 21.95 21.95 21.95 0 -0.14(-0.63%)
Dec 28, 2017 22.24 22.40 21.92 22.09 99,048 -0.11(-0.50%)
Dec 27, 2017 21.98 22.42 21.80 22.20 302,245 +0.21(+0.95%)
Dec 26, 2017 22.16 22.17 21.88 21.99 98,732 -0.34(-1.52%)
Dec 22, 2017 22.38 22.50 22.16 22.33 78,846 -0.05(-0.22%)
Dec 21, 2017 23.07 23.07 22.36 22.38 130,534 -0.61(-2.65%)
Dec 20, 2017 23.23 23.46 22.90 22.99 97,752 -0.01(-0.04%)
Dec 19, 2017 23.15 23.36 22.90 23.00 256,458 -0.14(-0.61%)
Dec 18, 2017 23.06 23.46 22.96 23.14 235,119 +0.40(+1.76%)
Dec 15, 2017 22.87 21.46 22.74 1,132,506 +0.96(+4.41%)
Dec 14, 2017 22.01 22.29 21.60 21.78 195,085 -0.25(-1.13%)
Dec 13, 2017 21.89 22.50 21.89 22.03 196,696 +0.20(+0.92%)
Dec 12, 2017 22.12 22.29 21.83 21.83 334,780 -0.30(-1.36%)
Dec 11, 2017 22.07 22.31 22.00 22.13 136,802 +0.11(+0.50%)
Dec 08, 2017 22.40 22.59 21.99 22.02 344,843 -0.38(-1.70%)
Dec 07, 2017 21.92 22.61 21.87 22.40 298,019 +0.48(+2.19%)
Dec 06, 2017 21.64 22.12 21.59 21.92 208,142 +0.14(+0.64%)
Dec 05, 2017 21.51 22.45 21.18 21.78 206,339 +0.16(+0.74%)
Dec 04, 2017 22.24 22.24 21.51 21.62 290,656 -0.37(-1.68%)
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.