Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.54 17.84 17.42 17.45 18,941,744 -0.02(-0.14%)
Feb 27, 2018 17.54 17.94 17.47 17.47 16,731,788 -0.02(-0.09%)
Feb 26, 2018 17.37 17.52 17.22 17.49 9,275,030 +0.26(+1.51%)
Feb 23, 2018 16.98 17.23 16.93 17.23 8,843,883 +0.36(+2.14%)
Feb 22, 2018 16.86 16.87 9,809,390 -0.43(-2.47%)
Feb 21, 2018 17.19 17.56 17.15 17.29 8,369,736 +0.08(+0.48%)
Feb 20, 2018 17.51 17.10 17.21 8,010,053 -0.06(-0.33%)
Feb 16, 2018 17.27 17.27 17.27 0 +0.06(+0.33%)
Feb 15, 2018 17.48 17.50 17.16 17.21 10,236,745 -0.18(-1.04%)
Feb 14, 2018 16.84 17.41 16.78 17.39 12,457,429 +0.51(+3.02%)
Feb 13, 2018 16.79 16.92 16.66 16.88 11,804,973 -0.03(-0.19%)
Feb 12, 2018 16.85 17.13 16.67 16.92 12,638,374 +0.16(+0.98%)
Feb 09, 2018 16.74 16.89 16.14 16.75 19,969,020 +0.25(+1.54%)
Feb 08, 2018 17.42 17.42 16.49 16.50 15,584,443 -0.86(-4.97%)
Feb 07, 2018 17.19 17.54 17.13 17.36 14,892,917 +0.10(+0.57%)
Feb 06, 2018 16.54 17.32 16.35 17.26 22,669,172 +0.16(+0.96%)
Feb 05, 2018 17.58 17.93 16.83 17.10 15,213,268 -0.78(-4.37%)
Feb 02, 2018 17.94 18.25 17.82 17.88 18,476,792 -0.14(-0.77%)
Feb 01, 2018 17.56 18.02 17.52 18.02 10,516,467 +0.44(+2.48%)
Jan 31, 2018 17.63 17.77 17.51 17.58 9,349,008 -0.02(-0.14%)
Jan 30, 2018 17.79 17.89 17.61 17.61 14,342,987 -0.30(-1.70%)
Jan 29, 2018 17.89 18.07 17.83 17.91 11,093,695 -0.02(-0.14%)
Jan 26, 2018 17.83 17.96 17.61 17.93 10,256,518 +0.13(+0.74%)
Jan 25, 2018 17.98 17.98 17.76 17.80 12,366,511 -0.05(-0.28%)
Jan 24, 2018 17.84 17.97 17.72 17.85 12,620,042 +0.10(+0.55%)
Jan 23, 2018 17.50 17.89 17.47 17.75 11,821,385 +0.18(+1.03%)
Jan 22, 2018 17.36 17.60 17.32 17.57 11,023,162 +0.19(+1.09%)
Jan 19, 2018 17.06 17.56 17.06 17.38 16,572,122 +0.28(+1.63%)
Jan 18, 2018 16.97 17.25 16.94 17.10 24,821,312 -0.36(-2.07%)
Jan 17, 2018 17.52 17.58 17.30 17.47 14,306,489 -0.05(-0.28%)
Jan 16, 2018 17.70 17.83 17.39 17.52 12,185,498 -0.08(-0.47%)
Jan 12, 2018 17.60 17.60 17.60 0 +0.19(+1.09%)
Jan 11, 2018 17.36 17.45 17.27 17.41 8,140,325 +0.15(+0.86%)
Jan 10, 2018 17.48 17.26 10,830,914 +0.22(+1.30%)
Jan 09, 2018 16.73 17.16 16.68 17.04 11,968,590 +0.38(+2.27%)
Jan 08, 2018 16.72 16.72 16.56 16.66 9,646,095 -0.04(-0.25%)
Jan 05, 2018 16.82 16.82 16.61 16.70 7,166,275 +0.01(+0.05%)
Jan 04, 2018 16.79 16.92 16.66 16.69 12,784,559 +0.07(+0.40%)
Jan 03, 2018 16.62 16.67 16.51 16.63 11,289,051 +0.06(+0.35%)
Jan 02, 2018 16.69 16.73 16.46 16.57 7,331,031 +0.00(+0.00%)
Dec 29, 2017 16.57 16.57 16.57 0 -0.15(-0.88%)
Dec 28, 2017 16.69 16.73 16.59 16.72 5,073,856 +0.09(+0.54%)
Dec 27, 2017 16.68 16.72 16.58 16.63 5,675,983 -0.07(-0.44%)
Dec 26, 2017 16.79 16.89 16.61 16.70 4,579,776 -0.09(-0.54%)
Dec 22, 2017 16.89 16.91 16.70 16.79 6,687,926 +0.01(+0.05%)
Dec 21, 2017 16.62 16.86 16.58 16.78 8,054,179 +0.28(+1.69%)
Dec 20, 2017 16.66 16.70 16.37 16.50 8,649,060 -0.02(-0.15%)
Dec 19, 2017 16.62 16.67 16.51 16.53 10,919,984 -0.03(-0.20%)
Dec 18, 2017 16.43 16.59 16.40 16.56 13,587,915 +0.33(+2.02%)
Dec 15, 2017 16.13 16.41 16.09 16.23 20,235,484 +0.20(+1.23%)
Dec 14, 2017 16.27 16.37 15.97 16.04 10,066,974 -0.15(-0.91%)
Dec 13, 2017 16.41 16.55 16.18 16.18 11,127,947 -0.25(-1.50%)
Dec 12, 2017 16.43 16.47 16.23 16.43 10,845,417 +0.22(+1.37%)
Dec 11, 2017 16.32 16.49 16.13 16.21 11,663,225 -0.13(-0.80%)
Dec 08, 2017 16.28 16.34 16.10 16.34 12,591,142 +0.12(+0.76%)
Dec 07, 2017 16.17 16.25 15.83 16.22 12,498,749 +0.30(+1.86%)
Dec 06, 2017 15.80 16.14 15.78 15.92 12,379,458 +0.04(+0.26%)
Dec 05, 2017 16.13 16.22 15.84 15.88 11,962,538 -0.25(-1.53%)
Dec 04, 2017 16.03 16.37 16.00 16.13 20,620,526 +0.41(+2.61%)
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.