Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 14.53 14.73 13.75 13.81 985,772 -0.73(-5.02%)
Feb 27, 2018 15.00 15.13 14.54 14.54 319,525 -0.45(-3.00%)
Feb 26, 2018 14.72 15.19 14.66 14.99 911,886 +0.29(+1.97%)
Feb 23, 2018 14.57 14.94 14.19 14.70 907,087 +0.32(+2.23%)
Feb 22, 2018 14.35 14.38 1,099,571 -0.41(-2.77%)
Feb 21, 2018 15.51 15.60 14.69 14.79 581,261 -0.67(-4.33%)
Feb 20, 2018 15.41 15.62 15.36 15.46 312,509 +0.02(+0.13%)
Feb 16, 2018 15.44 15.44 15.44 0 -0.42(-2.65%)
Feb 15, 2018 15.92 15.98 15.70 15.86 743,414 +0.05(+0.32%)
Feb 14, 2018 15.65 15.99 15.44 15.81 801,069 +0.07(+0.44%)
Feb 13, 2018 15.65 16.10 15.36 15.74 840,357 +0.10(+0.64%)
Feb 12, 2018 14.92 15.81 14.74 15.64 682,251 +0.87(+5.89%)
Feb 09, 2018 15.00 15.00 14.06 14.77 1,239,595 -0.06(-0.40%)
Feb 08, 2018 15.04 15.20 14.81 14.83 660,613 -0.12(-0.80%)
Feb 07, 2018 15.20 15.20 14.89 14.95 742,589 -0.15(-0.99%)
Feb 06, 2018 15.29 15.65 14.97 15.10 1,318,871 -0.66(-4.16%)
Feb 05, 2018 15.85 15.90 15.55 15.76 595,197 -0.14(-0.91%)
Feb 02, 2018 16.50 16.59 15.60 15.90 1,481,039 -0.63(-3.81%)
Feb 01, 2018 16.22 16.60 16.11 16.53 595,481 +0.31(+1.91%)
Jan 31, 2018 16.31 16.43 16.03 16.22 649,632 -0.11(-0.67%)
Jan 30, 2018 16.45 16.62 16.36 16.33 641,098 -0.27(-1.63%)
Jan 29, 2018 16.70 16.74 16.18 16.60 1,013,521 -0.10(-0.60%)
Jan 26, 2018 16.63 16.77 16.48 16.70 520,984 +0.20(+1.21%)
Jan 25, 2018 16.65 16.97 16.41 16.50 563,856 -0.01(-0.06%)
Jan 24, 2018 16.55 16.79 16.22 16.51 614,661 +0.05(+0.30%)
Jan 23, 2018 16.38 16.68 16.30 16.46 636,803 +0.00(+0.00%)
Jan 22, 2018 16.68 16.94 16.43 16.46 508,239 -0.28(-1.67%)
Jan 19, 2018 16.68 16.99 16.46 16.74 1,169,110 -0.28(-1.65%)
Jan 18, 2018 17.30 17.39 17.00 17.02 342,363 -0.25(-1.45%)
Jan 17, 2018 17.45 17.55 17.08 17.27 513,047 -0.13(-0.75%)
Jan 16, 2018 17.21 17.53 17.16 17.40 663,253 +0.15(+0.87%)
Jan 12, 2018 17.25 17.25 17.25 0 -0.01(-0.06%)
Jan 11, 2018 17.17 17.31 16.90 17.26 826,841 +0.15(+0.88%)
Jan 10, 2018 17.11 17.11 642,139 -0.65(-3.66%)
Jan 09, 2018 17.95 18.08 17.69 17.76 370,032 -0.23(-1.28%)
Jan 08, 2018 17.70 18.10 17.70 17.99 515,961 +0.42(+2.39%)
Jan 05, 2018 17.23 17.59 17.17 17.57 486,348 +0.30(+1.74%)
Jan 04, 2018 17.24 17.49 17.12 17.27 460,797 -0.01(-0.06%)
Jan 03, 2018 17.15 17.52 16.73 17.28 1,214,285 +0.12(+0.70%)
Jan 02, 2018 18.25 18.32 17.15 17.16 2,064,288 -1.03(-5.66%)
Dec 29, 2017 18.19 18.19 18.19 0 +0.07(+0.39%)
Dec 28, 2017 17.99 18.34 17.72 18.12 954,152 +0.11(+0.61%)
Dec 27, 2017 17.85 18.43 17.70 18.01 1,055,300 +0.17(+0.95%)
Dec 26, 2017 18.05 18.31 17.68 17.84 1,336,233 -0.26(-1.44%)
Dec 22, 2017 17.51 18.18 17.51 18.10 892,483 +0.53(+3.02%)
Dec 21, 2017 17.11 17.59 17.11 17.57 879,015 +0.47(+2.75%)
Dec 20, 2017 16.75 17.59 16.70 17.10 1,155,974 +0.09(+0.53%)
Dec 19, 2017 16.73 17.27 16.65 17.01 1,184,544 +0.20(+1.19%)
Dec 18, 2017 17.15 17.16 16.61 16.81 899,986 -0.29(-1.70%)
Dec 15, 2017 16.70 17.22 16.70 17.10 3,956,188 +0.39(+2.33%)
Dec 14, 2017 17.01 17.38 16.64 16.71 1,035,071 -0.36(-2.11%)
Dec 13, 2017 17.18 17.39 16.99 17.07 652,318 +0.00(+0.00%)
Dec 12, 2017 17.23 17.52 16.95 17.07 700,760 -0.23(-1.33%)
Dec 11, 2017 17.46 17.71 17.21 17.30 766,736 -0.15(-0.86%)
Dec 08, 2017 17.00 17.47 17.00 17.45 812,686 +0.45(+2.65%)
Dec 07, 2017 16.77 17.14 16.24 17.00 646,161 +0.15(+0.89%)
Dec 06, 2017 16.21 16.89 15.91 16.85 917,611 +0.55(+3.37%)
Dec 05, 2017 16.30 16.47 15.77 16.30 1,222,555 +0.05(+0.31%)
Dec 04, 2017 16.84 16.90 16.23 16.25 989,546 -0.46(-2.75%)
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.