Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.57 17.77 17.39 17.47 4,279,309 -0.02(-0.11%)
Feb 27, 2018 17.52 17.97 17.47 17.49 5,617,688 -0.12(-0.68%)
Feb 26, 2018 17.33 17.64 17.22 17.61 5,673,065 +0.36(+2.09%)
Feb 23, 2018 17.00 17.25 16.86 17.25 4,498,555 +0.40(+2.37%)
Feb 22, 2018 16.85 4,598,078 +0.00(+0.00%)
Feb 21, 2018 16.89 17.15 16.74 16.85 7,768,657 +0.05(+0.30%)
Feb 20, 2018 16.05 16.96 16.01 16.80 8,176,189 +0.65(+4.02%)
Feb 16, 2018 16.15 16.15 16.15 0 -0.20(-1.22%)
Feb 15, 2018 16.32 16.35 15.85 16.35 6,366,233 +0.34(+2.12%)
Feb 14, 2018 16.02 15.69 16.01 6,821,000 +0.32(+2.04%)
Feb 13, 2018 15.58 15.72 15.43 15.69 5,221,671 -0.03(-0.19%)
Feb 12, 2018 15.60 15.81 15.41 15.72 6,220,115 +0.35(+2.28%)
Feb 09, 2018 15.50 15.55 14.53 15.37 12,933,287 +0.12(+0.79%)
Feb 08, 2018 16.25 16.25 15.25 15.25 9,308,986 -0.88(-5.43%)
Feb 07, 2018 16.43 16.45 16.11 16.12 7,219,986 -0.39(-2.39%)
Feb 06, 2018 15.89 16.68 15.77 16.52 11,379,379 +0.61(+3.82%)
Feb 05, 2018 16.75 16.90 15.38 15.91 16,512,342 -1.24(-7.22%)
Feb 02, 2018 17.08 17.54 17.02 17.15 9,348,080 -0.01(-0.06%)
Feb 01, 2018 17.19 17.45 16.98 17.16 4,857,899 -0.13(-0.75%)
Jan 31, 2018 17.44 17.45 17.16 17.29 3,232,889 +0.04(+0.23%)
Jan 30, 2018 17.21 17.46 17.20 17.25 3,070,568 -0.27(-1.54%)
Jan 29, 2018 17.25 17.61 17.22 17.52 4,709,401 +0.25(+1.45%)
Jan 26, 2018 17.22 17.29 16.94 17.27 7,965,916 +0.30(+1.77%)
Jan 25, 2018 17.24 17.37 16.94 16.97 5,028,765 -0.16(-0.93%)
Jan 24, 2018 17.62 17.65 16.96 17.13 8,600,066 -0.62(-3.49%)
Jan 23, 2018 17.71 17.90 17.65 17.75 4,729,334 +0.05(+0.28%)
Jan 22, 2018 17.50 17.70 17.36 17.70 3,348,236 +0.31(+1.78%)
Jan 19, 2018 17.35 17.50 17.28 17.39 4,418,179 +0.13(+0.75%)
Jan 18, 2018 17.13 17.36 17.03 17.26 4,646,047 +0.16(+0.94%)
Jan 17, 2018 17.06 17.19 16.98 17.10 7,525,630 +0.20(+1.18%)
Jan 16, 2018 17.19 17.27 16.84 16.90 5,324,774 -0.17(-1.00%)
Jan 12, 2018 17.07 17.07 17.07 0 +0.20(+1.19%)
Jan 11, 2018 16.68 16.89 16.51 16.87 4,468,949 +0.26(+1.57%)
Jan 10, 2018 16.68 16.61 4,576,571 -0.12(-0.72%)
Jan 09, 2018 16.85 16.91 16.55 16.73 7,371,717 -0.07(-0.42%)
Jan 08, 2018 16.68 16.85 16.50 16.80 4,601,265 +0.16(+0.96%)
Jan 05, 2018 16.30 16.66 16.23 16.64 5,159,813 +0.37(+2.27%)
Jan 04, 2018 16.26 16.32 16.05 16.27 4,197,985 +0.10(+0.62%)
Jan 03, 2018 15.96 16.21 15.89 16.17 5,486,970 +0.33(+2.08%)
Jan 02, 2018 15.39 15.86 15.23 15.84 5,129,987 +0.60(+3.94%)
Dec 29, 2017 15.24 15.24 15.24 0 -0.05(-0.33%)
Dec 28, 2017 15.25 15.37 15.20 15.29 3,093,362 +0.07(+0.46%)
Dec 27, 2017 15.22 15.26 15.15 15.22 3,040,980 -0.11(-0.72%)
Dec 26, 2017 15.21 15.37 15.04 15.33 4,160,818 +0.02(+0.13%)
Dec 22, 2017 15.31 15.51 15.26 15.31 7,297,591 -0.07(-0.46%)
Dec 21, 2017 15.87 15.89 15.36 15.38 6,592,349 -0.45(-2.84%)
Dec 20, 2017 15.95 15.95 15.69 15.83 4,560,585 +0.07(+0.44%)
Dec 19, 2017 15.69 15.95 15.68 15.76 6,669,613 +0.15(+0.96%)
Dec 18, 2017 15.39 15.62 15.35 15.61 9,493,085 +0.37(+2.43%)
Dec 15, 2017 15.05 15.36 14.88 15.24 7,642,979 +0.20(+1.33%)
Dec 14, 2017 15.25 15.32 15.04 15.04 3,878,821 -0.21(-1.38%)
Dec 13, 2017 15.34 15.45 15.22 15.25 5,952,813 +0.01(+0.07%)
Dec 12, 2017 15.35 15.61 15.23 15.24 5,637,198 -0.18(-1.17%)
Dec 11, 2017 15.32 15.52 15.24 15.42 3,666,682 +0.10(+0.65%)
Dec 08, 2017 15.55 15.62 15.31 15.32 5,856,134 +0.00(+0.00%)
Dec 07, 2017 15.04 15.35 14.90 15.32 9,164,472 +0.44(+2.96%)
Dec 06, 2017 14.70 14.93 14.55 14.88 4,918,621 +0.10(+0.68%)
Dec 05, 2017 14.76 15.11 14.65 14.78 6,392,595 +0.02(+0.14%)
Dec 04, 2017 15.36 15.47 14.74 14.76 7,562,831 -0.43(-2.83%)
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.