Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 24.18 24.29 23.85 23.85 9,477,347 -0.13(-0.55%)
Feb 27, 2018 24.54 24.72 23.99 23.99 7,685,367 -0.51(-2.08%)
Feb 26, 2018 24.19 24.64 24.10 24.50 8,008,841 +0.38(+1.57%)
Feb 23, 2018 24.06 24.21 23.91 24.12 6,549,138 +0.18(+0.73%)
Feb 22, 2018 23.67 23.94 12,091,460 -0.17(-0.69%)
Feb 21, 2018 24.34 24.65 23.99 24.11 11,192,926 -0.07(-0.29%)
Feb 20, 2018 24.46 24.71 23.94 24.18 14,141,010 -1.06(-4.18%)
Feb 16, 2018 25.23 25.23 25.23 0 -0.09(-0.35%)
Feb 15, 2018 25.17 25.45 24.91 25.32 6,973,376 +0.34(+1.37%)
Feb 14, 2018 24.50 25.22 24.43 24.98 9,908,419 +0.36(+1.45%)
Feb 13, 2018 23.79 24.70 23.76 24.62 8,936,525 +0.81(+3.38%)
Feb 12, 2018 24.40 24.41 23.66 23.82 12,363,259 -0.40(-1.66%)
Feb 09, 2018 24.36 24.55 23.32 24.22 12,019,761 +0.08(+0.33%)
Feb 08, 2018 25.22 25.31 24.10 24.14 13,797,561 -1.16(-4.60%)
Feb 07, 2018 25.44 25.65 25.25 25.31 7,671,901 -0.15(-0.58%)
Feb 06, 2018 24.45 25.59 23.91 25.45 13,753,342 +0.35(+1.40%)
Feb 05, 2018 25.38 25.58 24.74 25.10 16,274,389 -0.59(-2.28%)
Feb 02, 2018 26.28 26.38 25.66 25.69 8,788,951 -0.76(-2.88%)
Feb 01, 2018 26.45 26.70 26.33 26.45 6,243,422 -0.13(-0.49%)
Jan 31, 2018 27.00 27.22 26.45 26.58 13,130,278 -0.41(-1.52%)
Jan 30, 2018 27.14 27.45 26.91 27.00 12,906,436 -0.45(-1.63%)
Jan 29, 2018 26.83 27.50 26.74 27.44 15,101,714 +0.40(+1.49%)
Jan 26, 2018 26.50 27.04 26.31 27.04 13,340,036 +0.54(+2.05%)
Jan 25, 2018 26.58 26.67 26.02 26.50 18,873,234 +0.68(+2.65%)
Jan 24, 2018 25.79 26.16 25.52 25.81 14,988,628 +0.15(+0.58%)
Jan 23, 2018 25.94 25.95 25.41 25.66 12,094,262 -0.28(-1.08%)
Jan 22, 2018 25.96 26.03 25.53 25.95 11,095,812 -0.08(-0.30%)
Jan 19, 2018 25.53 26.11 25.32 26.02 10,873,828 +0.58(+2.27%)
Jan 18, 2018 25.18 25.71 25.13 25.45 12,059,197 +0.34(+1.36%)
Jan 17, 2018 24.89 25.31 24.83 25.10 8,646,237 +0.37(+1.49%)
Jan 16, 2018 24.82 24.93 24.52 24.74 9,073,660 +0.10(+0.39%)
Jan 12, 2018 24.64 24.64 24.64 0 +0.05(+0.21%)
Jan 11, 2018 24.52 24.61 24.13 24.59 10,703,108 +0.08(+0.32%)
Jan 10, 2018 24.56 24.51 8,638,908 +0.19(+0.79%)
Jan 09, 2018 24.52 24.66 24.31 24.32 9,348,802 -0.18(-0.71%)
Jan 08, 2018 23.98 24.62 23.92 24.49 14,071,580 +0.57(+2.38%)
Jan 05, 2018 23.90 24.14 23.55 23.92 10,997,551 +0.30(+1.26%)
Jan 04, 2018 24.54 24.57 23.24 23.62 14,112,392 -0.76(-3.12%)
Jan 03, 2018 24.68 24.93 24.25 24.39 12,320,229 -0.39(-1.59%)
Jan 02, 2018 24.12 24.79 24.10 24.78 13,350,565 +0.74(+3.10%)
Dec 29, 2017 24.04 24.04 24.04 0 -0.18(-0.72%)
Dec 28, 2017 24.28 24.35 24.03 24.21 5,002,434 -0.05(-0.22%)
Dec 27, 2017 24.32 24.47 24.25 24.26 5,611,696 -0.08(-0.32%)
Dec 26, 2017 24.75 24.95 24.16 24.34 9,910,065 -0.39(-1.59%)
Dec 22, 2017 24.22 24.76 24.19 24.74 12,488,079 +0.61(+2.54%)
Dec 21, 2017 23.95 24.26 23.76 24.12 9,781,914 +0.20(+0.84%)
Dec 20, 2017 23.79 24.01 23.65 23.92 15,237,115 +0.32(+1.37%)
Dec 19, 2017 23.69 23.74 23.49 23.60 9,623,997 -0.04(-0.19%)
Dec 18, 2017 23.26 23.72 23.21 23.64 13,691,558 +0.48(+2.08%)
Dec 15, 2017 22.70 23.22 22.69 23.16 14,744,620 +0.48(+2.12%)
Dec 14, 2017 23.38 23.47 22.67 22.68 13,949,806 -0.69(-2.96%)
Dec 13, 2017 23.08 23.55 22.80 23.37 12,376,352 +0.32(+1.37%)
Dec 12, 2017 23.06 23.61 23.01 23.06 8,865,183 -0.22(-0.94%)
Dec 11, 2017 23.47 23.61 23.07 23.27 7,896,835 -0.09(-0.37%)
Dec 08, 2017 23.36 23.47 23.19 23.36 7,048,016 +0.13(+0.57%)
Dec 07, 2017 23.17 23.36 23.09 23.23 7,883,907 +0.11(+0.45%)
Dec 06, 2017 23.18 23.26 22.97 23.13 9,335,201 +0.17(+0.72%)
Dec 05, 2017 23.56 23.64 22.87 22.96 12,929,517 -0.58(-2.46%)
Dec 04, 2017 22.77 23.63 22.76 23.54 20,692,468 +1.06(+4.71%)
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.