Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.29 23.06 22.27 22.69 27,048,310 +0.78(+3.56%)
Feb 27, 2018 22.97 23.95 21.55 21.92 63,663,164 +0.73(+3.46%)
Feb 26, 2018 20.87 21.20 20.45 21.18 18,375,962 +0.55(+2.66%)
Feb 23, 2018 20.30 20.90 20.01 20.63 14,380,888 +0.44(+2.18%)
Feb 22, 2018 20.19 9,658,684 +0.45(+2.27%)
Feb 21, 2018 19.84 20.13 19.70 19.75 10,430,148 -0.05(-0.23%)
Feb 20, 2018 20.09 20.28 19.72 19.79 9,962,041 -0.47(-2.32%)
Feb 16, 2018 20.26 20.26 20.26 0 -0.15(-0.76%)
Feb 15, 2018 19.92 20.43 19.89 20.42 11,276,901 +0.63(+3.20%)
Feb 14, 2018 19.08 19.92 18.99 19.79 9,605,645 +0.59(+3.05%)
Feb 13, 2018 18.63 19.28 18.57 19.20 9,226,896 +0.53(+2.85%)
Feb 12, 2018 18.84 18.91 18.41 18.67 9,999,949 +0.03(+0.17%)
Feb 09, 2018 18.68 18.98 17.83 18.64 14,642,305 +0.12(+0.63%)
Feb 08, 2018 19.12 19.31 18.52 18.52 11,488,254 -0.59(-3.07%)
Feb 07, 2018 18.60 19.23 18.56 19.11 11,572,041 +0.46(+2.48%)
Feb 06, 2018 17.75 18.83 17.34 18.64 17,775,670 +0.30(+1.64%)
Feb 05, 2018 18.94 19.08 18.21 18.34 17,533,858 -0.86(-4.50%)
Feb 02, 2018 19.58 19.71 19.07 19.21 13,968,076 -0.56(-2.85%)
Feb 01, 2018 19.87 20.18 19.66 19.77 7,947,265 -0.25(-1.27%)
Jan 31, 2018 20.32 20.45 19.89 20.02 8,385,600 -0.23(-1.14%)
Jan 30, 2018 20.98 21.03 20.16 20.26 10,349,201 -0.82(-3.88%)
Jan 29, 2018 21.00 21.33 20.86 21.07 5,966,271 -0.07(-0.33%)
Jan 26, 2018 20.53 21.15 20.46 21.14 9,382,453 +0.59(+2.85%)
Jan 25, 2018 21.07 21.07 20.62 20.56 10,615,138 -0.47(-2.24%)
Jan 24, 2018 21.07 21.32 20.72 21.03 12,819,695 -0.08(-0.40%)
Jan 23, 2018 21.11 21.21 20.73 21.11 8,855,190 +0.08(+0.40%)
Jan 22, 2018 20.87 21.07 20.63 21.03 9,113,395 +0.19(+0.89%)
Jan 19, 2018 20.63 20.84 20.36 20.84 7,291,626 +0.32(+1.54%)
Jan 18, 2018 20.29 20.76 20.26 20.53 8,769,879 +0.28(+1.37%)
Jan 17, 2018 19.92 20.43 19.79 20.25 10,441,557 +0.25(+1.23%)
Jan 16, 2018 20.88 20.98 19.94 20.00 15,512,296 -0.75(-3.61%)
Jan 12, 2018 20.75 20.75 20.75 0 +0.46(+2.24%)
Jan 11, 2018 19.65 20.33 19.57 20.29 11,472,149 +0.54(+2.73%)
Jan 10, 2018 18.84 19.92 18.84 19.75 17,253,012 +0.70(+3.69%)
Jan 09, 2018 18.99 19.25 18.82 19.05 13,442,549 +0.19(+1.02%)
Jan 08, 2018 18.98 19.35 18.27 18.86 27,536,050 -0.03(-0.16%)
Jan 05, 2018 18.94 19.09 18.60 18.89 20,288,178 -0.01(-0.04%)
Jan 04, 2018 19.88 19.94 18.09 18.90 47,625,564 -0.65(-3.32%)
Jan 03, 2018 20.32 20.56 19.48 19.55 24,154,360 -0.76(-3.72%)
Jan 02, 2018 19.92 20.32 19.79 20.30 16,212,841 +0.86(+4.45%)
Dec 29, 2017 19.44 19.44 19.44 0 -0.41(-2.06%)
Dec 28, 2017 19.79 19.92 19.46 19.85 11,732,975 +0.06(+0.31%)
Dec 27, 2017 20.73 20.74 19.74 19.79 12,841,986 -0.93(-4.51%)
Dec 26, 2017 19.88 20.89 19.86 20.72 15,819,878 +0.91(+4.60%)
Dec 22, 2017 19.81 19.86 19.59 19.81 9,502,511 +0.08(+0.39%)
Dec 21, 2017 19.64 19.92 19.51 19.73 10,705,613 +0.19(+0.95%)
Dec 20, 2017 19.68 19.77 19.41 19.55 13,897,335 +0.06(+0.32%)
Dec 19, 2017 20.06 20.13 19.48 19.48 12,292,831 -0.46(-2.32%)
Dec 18, 2017 19.13 20.04 19.13 19.95 15,674,407 +0.97(+5.12%)
Dec 15, 2017 19.21 19.41 18.89 18.98 20,114,264 -0.16(-0.85%)
Dec 14, 2017 19.65 19.89 18.86 19.14 15,918,033 -0.50(-2.56%)
Dec 13, 2017 19.56 19.94 19.37 19.64 12,398,716 +0.11(+0.54%)
Dec 12, 2017 19.53 20.04 19.52 19.53 12,402,751 -0.15(-0.77%)
Dec 11, 2017 19.85 19.91 19.49 19.69 13,824,338 +0.07(+0.35%)
Dec 08, 2017 19.62 19.65 18.88 19.62 17,862,198 +0.40(+2.06%)
Dec 07, 2017 19.41 19.74 19.15 19.22 17,077,486 +0.14(+0.76%)
Dec 06, 2017 19.12 19.31 18.71 19.08 16,233,831 -0.10(-0.52%)
Dec 05, 2017 19.62 19.65 18.83 19.18 21,279,006 -0.44(-2.25%)
Dec 04, 2017 18.74 19.97 18.74 19.62 35,520,996 +1.22(+6.66%)
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.