Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.82 22.94 22.18 22.47 561,046 -0.21(-0.91%)
Feb 27, 2018 20.75 23.14 20.75 22.67 940,512 +2.97(+15.09%)
Feb 26, 2018 19.74 19.76 19.47 19.70 122,238 +0.00(+0.00%)
Feb 23, 2018 19.69 19.70 19.44 19.70 145,293 +0.13(+0.65%)
Feb 22, 2018 19.90 19.51 19.57 227,519 -0.33(-1.67%)
Feb 21, 2018 19.80 20.05 19.57 19.90 240,791 +0.15(+0.74%)
Feb 20, 2018 19.84 19.92 19.55 19.76 211,798 -0.17(-0.83%)
Feb 16, 2018 19.92 19.92 19.92 0 +0.26(+1.34%)
Feb 15, 2018 19.56 19.69 18.94 19.66 233,247 +0.23(+1.21%)
Feb 14, 2018 18.41 19.42 18.41 19.42 309,545 +0.88(+4.74%)
Feb 13, 2018 18.18 18.59 18.11 18.55 165,160 +0.28(+1.55%)
Feb 12, 2018 18.29 18.48 17.94 18.26 240,390 +0.03(+0.16%)
Feb 09, 2018 18.11 18.39 17.81 18.23 210,788 +0.32(+1.80%)
Feb 08, 2018 18.48 18.52 17.91 17.91 182,233 -0.53(-2.86%)
Feb 07, 2018 18.35 18.57 18.28 18.44 211,843 +0.03(+0.16%)
Feb 06, 2018 18.28 18.53 17.98 18.41 325,896 -0.22(-1.16%)
Feb 05, 2018 19.11 19.33 18.53 18.62 170,071 -0.62(-3.20%)
Feb 02, 2018 19.51 19.61 19.20 19.24 175,825 -0.30(-1.55%)
Feb 01, 2018 19.54 19.62 19.32 19.54 154,405 -0.03(-0.15%)
Jan 31, 2018 19.90 20.07 19.50 19.57 200,902 -0.25(-1.28%)
Jan 30, 2018 19.84 19.84 19.84 19.83 208,757 -0.14(-0.69%)
Jan 29, 2018 20.07 20.10 19.89 19.96 161,596 -0.13(-0.63%)
Jan 26, 2018 20.33 20.49 19.97 20.09 100,392 -0.14(-0.68%)
Jan 25, 2018 20.12 20.26 19.95 20.23 110,343 +0.15(+0.73%)
Jan 24, 2018 20.42 20.45 20.01 20.08 217,309 -0.25(-1.25%)
Jan 23, 2018 20.02 20.49 20.02 20.33 192,259 +0.25(+1.27%)
Jan 22, 2018 19.89 20.17 19.89 20.08 218,567 +0.19(+0.93%)
Jan 19, 2018 19.76 19.93 19.59 19.89 380,500 +0.10(+0.49%)
Jan 18, 2018 19.88 19.89 19.58 19.80 234,111 -0.03(-0.15%)
Jan 17, 2018 19.62 19.83 19.20 19.83 238,400 +0.30(+1.55%)
Jan 16, 2018 20.06 20.06 19.44 19.52 218,233 -0.48(-2.39%)
Jan 12, 2018 20.00 20.00 20.00 0 +0.22(+1.09%)
Jan 11, 2018 19.91 20.05 19.71 19.79 232,719 -0.10(-0.49%)
Jan 10, 2018 19.04 19.91 18.96 19.88 350,035 +0.85(+4.47%)
Jan 09, 2018 19.10 19.36 19.01 19.03 268,413 -0.05(-0.26%)
Jan 08, 2018 19.22 19.22 18.95 19.08 182,786 -0.14(-0.71%)
Jan 05, 2018 19.14 19.37 19.09 19.22 413,918 +0.10(+0.51%)
Jan 04, 2018 18.90 19.26 18.90 19.12 167,369 +0.33(+1.77%)
Jan 03, 2018 19.33 19.39 18.78 18.79 139,426 -0.53(-2.73%)
Jan 02, 2018 19.27 19.71 19.20 19.32 297,440 +0.12(+0.61%)
Dec 29, 2017 19.20 19.20 19.20 0 -0.22(-1.16%)
Dec 28, 2017 19.36 19.51 19.32 19.42 126,937 +0.08(+0.40%)
Dec 27, 2017 19.43 19.63 19.31 19.35 101,887 -0.05(-0.25%)
Dec 26, 2017 19.43 19.66 19.31 19.40 96,558 -0.03(-0.15%)
Dec 22, 2017 19.38 19.50 19.31 19.42 144,657 +0.04(+0.20%)
Dec 21, 2017 19.47 19.62 19.29 19.39 182,322 -0.03(-0.15%)
Dec 20, 2017 19.53 19.62 19.35 19.42 211,237 -0.11(-0.55%)
Dec 19, 2017 19.93 19.99 19.50 19.52 954,548 -0.36(-1.82%)
Dec 18, 2017 19.92 20.32 19.85 19.88 190,042 +0.05(+0.25%)
Dec 15, 2017 19.67 20.08 19.67 19.83 519,770 +0.14(+0.69%)
Dec 14, 2017 19.91 20.05 19.60 19.70 150,458 -0.16(-0.79%)
Dec 13, 2017 20.17 20.31 19.83 19.85 638,414 -0.31(-1.55%)
Dec 12, 2017 19.96 20.27 19.95 20.17 144,168 +0.20(+0.98%)
Dec 11, 2017 20.12 20.22 19.63 19.97 127,387 -0.11(-0.53%)
Dec 08, 2017 20.30 20.30 19.91 20.08 160,669 -0.16(-0.77%)
Dec 07, 2017 20.31 20.44 20.20 20.23 336,277 -0.08(-0.38%)
Dec 06, 2017 20.46 20.52 20.20 20.31 246,845 -0.16(-0.76%)
Dec 05, 2017 20.67 20.83 20.44 20.47 146,710 -0.21(-1.04%)
Dec 04, 2017 20.86 20.86 20.68 20.68 255,285 +0.06(+0.28%)
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.