Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.16 16.17 15.83 15.85 771,456 -0.23(-1.43%)
Feb 27, 2018 16.39 16.43 16.00 16.08 550,656 -0.29(-1.77%)
Feb 26, 2018 16.64 16.69 16.24 16.37 800,473 -0.34(-2.03%)
Feb 23, 2018 16.57 16.90 16.44 16.71 701,562 +0.16(+0.99%)
Feb 22, 2018 16.93 16.99 16.44 16.54 995,283 +0.10(+0.63%)
Feb 21, 2018 16.46 16.69 16.38 16.44 444,247 -0.04(-0.27%)
Feb 20, 2018 16.64 16.79 16.28 16.48 1,099,274 -0.18(-1.09%)
Feb 16, 2018 16.66 16.66 16.66 0 -0.27(-1.59%)
Feb 15, 2018 16.96 17.20 16.68 16.93 678,356 +0.01(+0.07%)
Feb 14, 2018 16.79 17.24 16.75 16.92 503,825 +0.10(+0.59%)
Feb 13, 2018 16.71 16.82 385,861 -0.02(-0.13%)
Feb 12, 2018 16.48 16.97 16.48 16.84 573,500 +0.50(+3.09%)
Feb 09, 2018 16.16 16.47 15.62 16.34 1,197,411 +0.25(+1.57%)
Feb 08, 2018 16.46 16.59 16.07 16.09 546,270 -0.32(-1.94%)
Feb 07, 2018 16.55 16.57 16.40 16.40 723,134 -0.14(-0.83%)
Feb 06, 2018 16.15 16.60 16.07 16.54 1,614,002 +0.02(+0.13%)
Feb 05, 2018 16.54 16.79 16.44 16.52 1,420,416 -0.25(-1.52%)
Feb 02, 2018 17.28 17.28 16.68 16.77 1,624,790 -0.54(-3.11%)
Feb 01, 2018 17.06 17.53 17.05 17.31 1,355,768 +0.29(+1.69%)
Jan 31, 2018 16.89 17.06 16.86 17.02 1,105,111 +0.27(+1.59%)
Jan 30, 2018 17.02 17.09 17.02 16.76 996,204 -0.31(-1.84%)
Jan 29, 2018 17.30 17.37 17.02 17.07 753,132 -0.20(-1.17%)
Jan 26, 2018 17.24 17.36 16.87 17.28 949,033 +0.20(+1.19%)
Jan 25, 2018 17.43 17.67 17.03 17.07 1,260,920 -0.29(-1.66%)
Jan 24, 2018 17.36 17.63 17.30 17.36 918,832 +0.07(+0.40%)
Jan 23, 2018 17.39 17.54 17.22 17.29 774,265 -0.06(-0.37%)
Jan 22, 2018 16.97 17.37 16.91 17.36 783,754 +0.41(+2.39%)
Jan 19, 2018 16.69 16.97 16.68 16.95 412,982 +0.18(+1.08%)
Jan 18, 2018 16.70 16.97 16.62 16.77 514,254 +0.04(+0.22%)
Jan 17, 2018 17.08 17.28 16.66 16.73 896,297 -0.41(-2.37%)
Jan 16, 2018 16.81 17.25 16.77 17.14 1,081,894 +0.28(+1.68%)
Jan 12, 2018 16.85 16.85 16.85 0 +0.42(+2.57%)
Jan 11, 2018 16.28 16.48 16.21 16.43 826,335 +0.21(+1.32%)
Jan 10, 2018 16.17 16.36 16.12 16.22 845,168 +0.11(+0.66%)
Jan 09, 2018 15.82 16.14 15.61 16.11 1,625,481 +0.53(+3.42%)
Jan 08, 2018 15.48 15.70 15.37 15.58 1,750,511 +0.37(+2.42%)
Jan 05, 2018 15.40 15.47 15.18 15.21 771,286 -0.25(-1.59%)
Jan 04, 2018 15.63 15.68 15.34 15.46 772,739 -0.20(-1.26%)
Jan 03, 2018 15.49 15.71 15.43 15.65 884,960 +0.25(+1.63%)
Jan 02, 2018 14.94 15.49 14.90 15.40 744,538 +0.25(+1.66%)
Dec 29, 2017 15.15 15.15 15.15 0 +0.06(+0.39%)
Dec 28, 2017 14.97 15.14 14.94 15.09 969,266 +0.13(+0.89%)
Dec 27, 2017 15.13 15.19 14.96 14.96 1,029,480 -0.13(-0.88%)
Dec 26, 2017 15.13 15.30 15.03 15.09 786,800 -0.09(-0.60%)
Dec 22, 2017 15.09 15.33 15.01 15.18 1,106,794 +0.06(+0.39%)
Dec 21, 2017 15.08 15.45 15.00 15.13 1,072,323 -0.03(-0.18%)
Dec 20, 2017 15.11 15.30 15.03 15.15 1,172,065 +0.04(+0.28%)
Dec 19, 2017 15.25 15.42 15.06 15.11 1,213,669 -0.23(-1.50%)
Dec 18, 2017 15.61 15.71 15.30 15.34 1,074,271 +0.00(+0.00%)
Dec 15, 2017 15.65 15.65 15.32 15.34 874,992 -0.20(-1.27%)
Dec 14, 2017 15.50 15.69 15.47 15.54 536,459 +0.01(+0.03%)
Dec 13, 2017 15.41 15.69 15.26 15.53 802,164 +0.11(+0.73%)
Dec 12, 2017 15.49 15.69 15.31 15.42 572,632 -0.13(-0.82%)
Dec 11, 2017 15.56 15.77 15.48 15.55 829,411 -0.01(-0.07%)
Dec 08, 2017 15.79 15.82 15.54 15.56 676,887 -0.18(-1.12%)
Dec 07, 2017 15.57 15.87 15.40 15.73 640,862 +0.08(+0.51%)
Dec 06, 2017 15.34 15.68 15.15 15.65 935,729 +0.31(+2.05%)
Dec 05, 2017 15.47 15.59 15.30 15.34 777,449 -0.18(-1.13%)
Dec 04, 2017 15.79 15.94 15.50 15.52 591,650 -0.20(-1.26%)
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.