Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.36 18.67 18.21 18.30 2,403,017 -0.03(-0.16%)
Feb 27, 2017 18.28 18.39 18.18 18.33 1,929,402 +0.04(+0.21%)
Feb 24, 2017 18.70 18.77 18.03 18.29 2,273,218 -0.46(-2.44%)
Feb 23, 2017 18.98 19.10 18.63 18.75 1,463,540 -0.04(-0.21%)
Feb 22, 2017 19.03 19.07 18.76 18.79 1,954,520 -0.32(-1.70%)
Feb 21, 2017 19.03 19.25 18.90 19.11 2,842,151 +0.30(+1.62%)
Feb 17, 2017 18.80 18.80 18.80 0 +0.11(+0.61%)
Feb 16, 2017 19.30 19.39 18.65 18.69 1,879,286 -0.37(-1.94%)
Feb 15, 2017 19.09 19.10 18.86 19.06 1,439,961 -0.02(-0.13%)
Feb 14, 2017 18.94 19.20 18.70 19.09 1,890,206 +0.25(+1.30%)
Feb 13, 2017 19.09 19.16 18.73 18.84 2,096,302 -0.14(-0.75%)
Feb 10, 2017 19.20 19.29 18.98 18.98 2,292,072 -0.07(-0.36%)
Feb 09, 2017 18.90 19.10 18.77 19.05 2,362,985 +0.27(+1.44%)
Feb 08, 2017 18.69 18.96 18.39 18.78 2,421,782 +0.07(+0.37%)
Feb 07, 2017 18.96 19.12 18.48 18.71 2,299,694 -0.11(-0.60%)
Feb 06, 2017 18.69 18.83 18.59 18.82 1,285,348 +0.15(+0.79%)
Feb 03, 2017 18.47 18.69 18.47 18.68 2,410,508 +0.18(+0.98%)
Feb 02, 2017 18.45 18.50 18.28 18.50 4,223,454 +0.16(+0.89%)
Feb 01, 2017 18.31 18.63 18.16 18.33 3,150,515 -0.02(-0.13%)
Jan 31, 2017 18.20 18.36 17.97 18.36 1,678,255 +0.22(+1.20%)
Jan 30, 2017 18.58 18.58 17.99 18.14 1,766,763 -0.47(-2.53%)
Jan 27, 2017 18.57 18.70 18.33 18.61 2,604,927 +0.06(+0.31%)
Jan 26, 2017 18.31 18.57 18.13 18.55 2,654,550 +0.44(+2.41%)
Jan 25, 2017 17.77 18.31 17.69 18.11 2,406,876 +0.38(+2.16%)
Jan 24, 2017 17.52 18.00 17.52 17.73 2,849,226 +0.29(+1.67%)
Jan 23, 2017 17.50 17.57 17.30 17.44 2,541,974 -0.04(-0.22%)
Jan 20, 2017 17.47 17.64 17.31 17.48 1,650,477 +0.16(+0.90%)
Jan 19, 2017 17.46 17.58 17.30 17.32 2,362,236 -0.14(-0.78%)
Jan 18, 2017 17.54 17.64 17.38 17.46 2,789,805 -0.05(-0.30%)
Jan 17, 2017 17.47 17.62 17.39 17.51 4,033,294 +0.18(+1.03%)
Jan 13, 2017 17.33 17.33 17.33 0 +0.00(+0.03%)
Jan 12, 2017 17.46 17.54 17.15 17.33 830,293 -0.00(-0.03%)
Jan 11, 2017 17.23 17.42 17.15 17.33 1,344,201 +0.19(+1.13%)
Jan 10, 2017 17.38 17.44 17.10 17.14 1,858,221 +0.04(+0.23%)
Jan 09, 2017 17.34 17.36 16.97 17.10 2,582,892 -0.29(-1.67%)
Jan 06, 2017 17.49 17.59 17.35 17.39 2,856,865 -0.00(-0.03%)
Jan 05, 2017 17.38 17.45 17.27 17.40 5,702,328 +0.19(+1.13%)
Jan 04, 2017 17.22 17.56 17.14 17.20 5,530,642 +0.13(+0.77%)
Jan 03, 2017 16.88 17.18 16.55 17.07 8,962,257 +0.28(+1.68%)
Dec 30, 2016 16.79 16.79 16.79 0 +0.29(+1.73%)
Dec 29, 2016 16.20 16.52 16.09 16.50 1,891,492 +0.24(+1.46%)
Dec 28, 2016 16.37 16.61 16.24 16.27 1,836,970 -0.11(-0.68%)
Dec 27, 2016 16.34 16.51 16.28 16.38 1,476,612 +0.00(+0.00%)
Dec 23, 2016 16.38 16.38 16.38 0 +0.11(+0.66%)
Dec 22, 2016 16.15 16.37 16.14 16.27 1,570,572 +0.13(+0.78%)
Dec 21, 2016 15.89 16.22 15.82 16.15 2,711,480 +0.21(+1.34%)
Dec 20, 2016 15.86 16.03 15.81 15.93 3,579,531 +0.11(+0.67%)
Dec 19, 2016 15.70 15.83 15.43 15.83 3,466,586 +0.07(+0.46%)
Dec 16, 2016 15.59 15.85 15.54 15.75 20,281,484 +0.19(+1.25%)
Dec 15, 2016 15.37 15.65 15.28 15.56 6,122,641 +0.10(+0.66%)
Dec 14, 2016 15.41 15.72 15.40 15.46 4,913,280 -0.17(-1.12%)
Dec 13, 2016 15.83 15.85 15.58 15.63 4,141,952 -0.14(-0.89%)
Dec 12, 2016 15.81 15.99 15.69 15.77 4,277,459 +0.17(+1.12%)
Dec 09, 2016 15.78 15.81 15.50 15.60 4,207,497 -0.09(-0.59%)
Dec 08, 2016 15.64 15.80 15.46 15.69 7,305,913 +0.32(+2.08%)
Dec 07, 2016 15.43 15.50 15.28 15.37 2,808,493 -0.00(-0.03%)
Dec 06, 2016 15.34 15.46 15.06 15.37 2,552,145 -0.03(-0.22%)
Dec 05, 2016 15.63 15.68 15.27 15.41 2,136,496 -0.11(-0.72%)
Dec 02, 2016 15.53 15.66 15.33 15.52 3,831,556 +0.00(+0.00%)
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.