Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.44 19.63 19.21 19.21 16,221,171 -0.11(-0.55%)
Feb 27, 2018 19.19 19.57 19.10 19.32 18,386,610 +0.05(+0.26%)
Feb 26, 2018 18.52 19.34 18.52 19.27 26,048,258 +1.09(+6.01%)
Feb 23, 2018 18.68 19.07 18.07 18.17 27,151,672 +0.61(+3.46%)
Feb 22, 2018 17.57 13,029,113 +0.18(+1.04%)
Feb 21, 2018 17.62 17.85 17.39 17.39 9,083,872 -0.18(-1.03%)
Feb 20, 2018 17.47 17.67 17.43 17.57 9,845,674 -0.01(-0.05%)
Feb 16, 2018 17.57 17.57 17.57 0 -0.04(-0.23%)
Feb 15, 2018 17.68 17.27 17.62 9,623,497 +0.13(+0.75%)
Feb 14, 2018 16.79 17.53 16.71 17.48 14,767,243 +0.58(+3.45%)
Feb 13, 2018 16.67 16.97 16.67 16.90 14,184,774 +0.14(+0.83%)
Feb 12, 2018 16.66 16.94 16.54 16.76 15,230,942 +0.25(+1.49%)
Feb 09, 2018 16.60 16.68 15.86 16.51 16,093,695 +0.16(+0.95%)
Feb 08, 2018 17.47 17.52 16.35 16.36 20,225,672 -1.06(-6.08%)
Feb 07, 2018 17.54 17.68 17.28 17.42 14,380,060 -0.18(-1.03%)
Feb 06, 2018 16.96 17.65 16.43 17.60 24,681,426 -0.11(-0.60%)
Feb 05, 2018 18.33 18.48 17.52 17.71 16,111,239 -0.76(-4.09%)
Feb 02, 2018 18.95 19.04 18.45 18.46 11,157,995 -0.67(-3.52%)
Feb 01, 2018 19.07 19.27 19.00 19.13 8,910,708 -0.02(-0.09%)
Jan 31, 2018 19.35 19.50 19.13 19.15 16,687,695 -0.10(-0.51%)
Jan 30, 2018 19.41 19.51 19.39 19.25 9,706,439 -0.30(-1.55%)
Jan 29, 2018 19.79 19.79 19.47 19.55 8,568,365 -0.08(-0.42%)
Jan 26, 2018 19.33 19.64 19.33 19.64 9,879,592 +0.48(+2.53%)
Jan 25, 2018 19.52 19.57 19.13 19.15 8,857,293 -0.28(-1.44%)
Jan 24, 2018 19.62 19.71 19.33 19.43 8,208,798 -0.12(-0.63%)
Jan 23, 2018 19.24 19.59 19.18 19.55 9,148,228 -0.03(-0.17%)
Jan 22, 2018 19.45 19.68 19.32 19.59 11,142,971 +0.12(+0.63%)
Jan 19, 2018 19.24 19.54 19.23 19.46 14,066,274 +0.34(+1.76%)
Jan 18, 2018 19.24 19.36 19.09 19.13 14,950,106 -0.14(-0.72%)
Jan 17, 2018 18.64 19.29 18.61 19.27 13,579,099 +0.48(+2.53%)
Jan 16, 2018 18.93 18.98 18.68 18.79 11,338,804 -0.03(-0.17%)
Jan 12, 2018 18.82 18.82 18.82 0 +0.42(+2.28%)
Jan 11, 2018 18.13 18.41 18.12 18.40 10,175,631 +0.30(+1.63%)
Jan 10, 2018 18.11 10,281,481 +0.20(+1.10%)
Jan 09, 2018 17.89 18.03 17.84 17.91 9,570,542 -0.02(-0.14%)
Jan 08, 2018 17.89 17.97 17.73 17.94 7,025,628 +0.07(+0.41%)
Jan 05, 2018 17.75 17.88 17.48 17.86 8,220,419 +0.18(+1.02%)
Jan 04, 2018 17.57 17.77 17.52 17.68 9,320,160 +0.13(+0.75%)
Jan 03, 2018 17.50 17.66 17.44 17.55 7,254,585 +0.04(+0.23%)
Jan 02, 2018 17.39 17.52 17.25 17.51 7,863,124 +0.25(+1.48%)
Dec 29, 2017 17.25 17.25 17.25 0 -0.12(-0.66%)
Dec 28, 2017 17.43 17.49 17.30 17.37 6,349,277 -0.10(-0.56%)
Dec 27, 2017 17.37 17.48 17.33 17.47 9,261,074 +0.03(+0.19%)
Dec 26, 2017 17.35 17.50 17.35 17.43 3,671,162 -0.02(-0.14%)
Dec 22, 2017 17.45 17.52 17.36 17.46 4,992,571 +0.01(+0.05%)
Dec 21, 2017 17.66 17.72 17.43 17.45 10,645,719 -0.17(-0.98%)
Dec 20, 2017 17.66 17.74 17.48 17.62 8,946,929 +0.03(+0.19%)
Dec 19, 2017 17.55 17.75 17.44 17.59 11,900,744 +0.11(+0.61%)
Dec 18, 2017 17.25 17.52 17.24 17.48 14,801,872 +0.30(+1.77%)
Dec 15, 2017 17.15 17.25 16.97 17.18 23,164,484 +0.15(+0.87%)
Dec 14, 2017 17.10 17.16 17.02 17.03 9,937,701 -0.09(-0.53%)
Dec 13, 2017 17.20 17.23 17.13 17.12 11,150,113 -0.11(-0.62%)
Dec 12, 2017 17.23 17.41 17.14 17.23 8,736,824 -0.15(-0.85%)
Dec 11, 2017 17.11 17.43 17.08 17.38 9,475,438 +0.19(+1.09%)
Dec 08, 2017 17.17 17.23 17.01 17.19 16,941,934 +0.08(+0.48%)
Dec 07, 2017 17.17 17.25 17.07 17.11 10,358,500 -0.04(-0.24%)
Dec 06, 2017 17.20 17.26 17.03 17.15 12,296,560 -0.04(-0.24%)
Dec 05, 2017 17.28 17.34 17.15 17.19 11,287,887 -0.01(-0.05%)
Dec 04, 2017 17.51 17.64 17.17 17.20 15,904,451 -0.27(-1.54%)
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.