Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.15 20.15 19.91 19.96 6,678 -0.29(-1.43%)
Feb 27, 2018 20.36 20.36 20.22 20.25 1,695 -0.30(-1.46%)
Feb 26, 2018 20.52 20.56 20.47 20.55 6,362 +0.01(+0.05%)
Feb 23, 2018 20.50 20.58 20.43 20.54 6,798 -0.08(-0.39%)
Feb 22, 2018 20.62 20.62 20.62 20.62 713 +0.12(+0.59%)
Feb 21, 2018 20.42 20.68 20.42 20.50 7,125 +0.07(+0.34%)
Feb 20, 2018 20.55 20.55 20.39 20.43 3,839 -0.22(-1.07%)
Feb 16, 2018 20.65 20.65 20.65 0 -0.05(-0.24%)
Feb 15, 2018 20.72 20.72 20.59 20.70 2,286 +0.01(+0.05%)
Feb 14, 2018 20.37 20.71 20.34 20.69 37,218 +0.41(+2.02%)
Feb 13, 2018 20.10 20.28 20.09 20.28 13,290 +0.49(+2.48%)
Feb 12, 2018 19.70 19.81 19.65 19.79 19,487 +0.29(+1.49%)
Feb 09, 2018 19.62 19.62 19.47 19.50 2,199 -0.12(-0.61%)
Feb 08, 2018 19.88 19.88 19.62 19.62 16,503 -0.16(-0.80%)
Feb 07, 2018 20.08 20.08 19.73 19.78 5,199 -0.68(-3.33%)
Feb 06, 2018 20.44 20.46 20.31 20.46 7,945 +0.10(+0.49%)
Feb 05, 2018 20.55 20.83 20.36 20.36 5,631 +0.10(+0.51%)
Feb 02, 2018 20.59 20.59 20.25 20.26 14,532 -0.26(-1.29%)
Feb 01, 2018 20.44 20.54 20.44 20.52 3,468 +0.07(+0.34%)
Jan 31, 2018 20.53 20.53 20.45 20.45 1,250 +0.10(+0.48%)
Jan 30, 2018 20.37 20.37 20.32 20.35 1,314 -0.08(-0.38%)
Jan 29, 2018 20.39 20.43 20.39 20.43 449 -0.03(-0.17%)
Jan 26, 2018 20.32 20.49 20.32 20.46 3,961 -0.01(-0.04%)
Jan 25, 2018 20.67 20.68 20.47 20.47 2,945 -0.13(-0.62%)
Jan 24, 2018 20.46 20.60 20.46 20.60 2,747 +0.66(+3.29%)
Jan 23, 2018 20.02 20.02 19.87 19.94 5,436 -0.51(-2.47%)
Jan 22, 2018 20.43 20.45 20.40 20.45 1,766 +0.11(+0.57%)
Jan 19, 2018 20.33 20.39 20.33 20.34 9,149 -0.08(-0.40%)
Jan 18, 2018 20.46 20.46 20.42 20.42 983 +0.09(+0.43%)
Jan 17, 2018 20.31 20.39 20.31 20.33 5,831 -0.18(-0.88%)
Jan 16, 2018 20.43 20.51 20.38 20.51 1,917 -0.07(-0.36%)
Jan 12, 2018 20.59 20.59 20.59 0 -0.02(-0.12%)
Jan 11, 2018 20.70 20.70 20.50 20.61 2,485 -0.04(-0.19%)
Jan 10, 2018 20.68 20.70 20.64 20.65 2,909 +0.12(+0.58%)
Jan 09, 2018 20.67 20.67 20.53 20.53 1,530 -0.11(-0.53%)
Jan 08, 2018 20.64 20.66 20.59 20.64 3,944 +0.02(+0.10%)
Jan 05, 2018 20.61 20.67 20.60 20.62 2,269 -0.16(-0.76%)
Jan 04, 2018 20.75 20.87 20.75 20.78 8,625 -0.03(-0.15%)
Jan 03, 2018 20.81 20.83 20.65 20.81 6,617 -0.11(-0.54%)
Jan 02, 2018 21.07 21.07 20.87 20.92 14,654 -0.14(-0.65%)
Dec 29, 2017 21.06 21.06 21.06 0 -0.10(-0.48%)
Dec 28, 2017 21.09 21.26 21.09 21.16 174,790 +0.22(+1.03%)
Dec 27, 2017 21.03 21.03 20.91 20.94 6,736 +0.05(+0.26%)
Dec 26, 2017 20.91 20.91 20.84 20.89 2,386 +0.20(+0.94%)
Dec 22, 2017 20.63 20.70 20.63 20.70 1,004 +0.14(+0.71%)
Dec 21, 2017 20.45 20.55 20.45 20.55 4,319 +0.14(+0.66%)
Dec 20, 2017 20.42 20.52 20.36 20.41 2,264 +0.36(+1.79%)
Dec 19, 2017 20.09 20.17 20.05 20.05 2,164 -0.02(-0.07%)
Dec 18, 2017 19.97 20.07 19.89 20.07 3,838 +0.07(+0.35%)
Dec 15, 2017 19.73 20.06 19.73 20.00 11,365 +0.44(+2.25%)
Dec 14, 2017 19.49 19.56 19.49 19.56 1,621 -0.02(-0.10%)
Dec 13, 2017 19.45 19.58 19.45 19.58 4,525 +0.27(+1.40%)
Dec 12, 2017 19.24 19.35 19.24 19.31 4,451 +0.09(+0.47%)
Dec 11, 2017 19.23 19.24 19.19 19.22 1,093 +0.17(+0.89%)
Dec 08, 2017 19.01 19.06 18.96 19.05 3,462 +0.13(+0.68%)
Dec 07, 2017 20.42 20.42 18.92 18.92 2,805 -0.06(-0.31%)
Dec 06, 2017 18.88 18.88 18.98 3,346 +0.10(+0.53%)
Dec 05, 2017 19.62 20.43 18.80 18.88 18,195 -0.77(-3.89%)
Dec 04, 2017 19.73 19.73 19.64 19.64 1,613 -0.11(-0.55%)
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.