Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.43 18.43 18.00 18.00 59,055,880 -0.28(-1.55%)
Feb 27, 2018 18.55 18.66 18.28 18.28 43,184,864 -0.29(-1.57%)
Feb 26, 2018 18.31 18.60 18.25 18.57 40,031,952 +0.37(+2.02%)
Feb 23, 2018 18.12 18.22 17.99 18.21 35,188,460 +0.12(+0.69%)
Feb 22, 2018 18.05 18.08 37,385,544 +0.08(+0.44%)
Feb 21, 2018 18.23 18.36 17.99 18.00 41,931,236 -0.23(-1.25%)
Feb 20, 2018 18.29 18.39 18.18 18.23 44,055,172 -0.18(-1.00%)
Feb 16, 2018 18.41 18.41 18.41 0 +0.07(+0.38%)
Feb 15, 2018 18.08 18.34 17.96 18.34 54,722,704 +0.29(+1.62%)
Feb 14, 2018 18.05 18.23 17.90 18.05 50,060,164 -0.09(-0.52%)
Feb 13, 2018 17.99 18.20 17.83 18.15 43,334,256 +0.11(+0.63%)
Feb 12, 2018 18.01 18.15 17.83 18.03 55,965,836 +0.16(+0.89%)
Feb 09, 2018 17.76 18.02 17.37 17.87 101,288,384 +0.24(+1.35%)
Feb 08, 2018 18.29 18.32 17.64 17.64 90,435,664 -0.67(-3.68%)
Feb 07, 2018 18.25 18.57 18.22 18.31 71,818,296 +0.05(+0.27%)
Feb 06, 2018 17.89 18.38 17.75 18.26 125,763,160 -0.11(-0.58%)
Feb 05, 2018 18.75 18.99 18.19 18.37 91,237,544 -0.51(-2.69%)
Feb 02, 2018 19.35 19.36 18.75 18.88 92,978,992 -0.54(-2.78%)
Feb 01, 2018 19.09 19.48 19.04 19.42 120,925,744 +0.85(+4.57%)
Jan 31, 2018 18.55 18.80 18.52 18.57 83,429,528 +0.00(+0.03%)
Jan 30, 2018 18.52 18.65 18.49 18.56 60,238,588 +0.09(+0.48%)
Jan 29, 2018 18.41 18.68 18.33 18.47 62,263,748 -0.28(-1.48%)
Jan 26, 2018 18.57 18.75 18.52 18.75 43,583,320 +0.18(+0.99%)
Jan 25, 2018 18.39 18.57 18.27 18.57 47,188,808 +0.21(+1.16%)
Jan 24, 2018 18.49 18.54 18.33 18.35 50,418,636 -0.08(-0.46%)
Jan 23, 2018 18.82 18.95 18.36 18.44 64,584,720 -0.34(-1.80%)
Jan 22, 2018 18.44 18.79 18.33 18.78 63,798,452 +0.33(+1.77%)
Jan 19, 2018 18.53 18.53 18.31 18.45 56,313,108 +0.03(+0.16%)
Jan 18, 2018 18.27 18.53 18.25 18.42 55,780,668 +0.15(+0.81%)
Jan 17, 2018 18.23 18.32 18.09 18.27 44,436,184 +0.06(+0.35%)
Jan 16, 2018 18.29 18.34 18.12 18.21 49,804,552 -0.09(-0.49%)
Jan 12, 2018 18.29 18.29 18.29 0 +0.21(+1.15%)
Jan 11, 2018 18.18 18.23 18.03 18.09 83,496,928 -0.07(-0.38%)
Jan 10, 2018 18.12 18.16 82,834,432 -0.43(-2.32%)
Jan 09, 2018 18.66 18.84 18.58 18.59 56,591,324 -0.13(-0.69%)
Jan 08, 2018 18.67 18.83 18.52 18.72 54,432,560 +0.05(+0.29%)
Jan 05, 2018 18.66 18.67 18.50 18.66 45,358,992 +0.07(+0.37%)
Jan 04, 2018 18.47 18.69 18.23 18.59 56,924,436 +0.17(+0.93%)
Jan 03, 2018 18.82 18.83 18.36 18.42 80,013,496 -0.44(-2.31%)
Jan 02, 2018 19.11 19.11 18.98 18.86 65,782,360 -0.17(-0.87%)
Dec 29, 2017 19.02 19.02 19.02 0 -0.15(-0.77%)
Dec 28, 2017 19.08 19.18 19.02 19.17 31,928,678 +0.14(+0.75%)
Dec 27, 2017 19.12 19.15 18.94 19.03 33,389,286 -0.08(-0.44%)
Dec 26, 2017 19.06 19.24 19.06 19.11 27,746,916 +0.06(+0.31%)
Dec 22, 2017 18.98 19.14 18.94 19.05 40,792,720 +0.03(+0.15%)
Dec 21, 2017 18.87 19.23 18.82 19.02 65,331,796 +0.16(+0.86%)
Dec 20, 2017 18.73 19.00 18.68 18.86 55,102,792 +0.24(+1.31%)
Dec 19, 2017 18.82 18.93 18.61 18.62 59,630,428 -0.20(-1.07%)
Dec 18, 2017 18.84 19.03 18.78 18.82 64,368,288 +0.11(+0.58%)
Dec 15, 2017 18.66 18.74 18.56 18.71 95,661,368 +0.24(+1.32%)
Dec 14, 2017 18.53 18.67 18.44 18.47 70,062,608 -0.15(-0.79%)
Dec 13, 2017 18.60 18.69 18.29 18.61 81,065,112 -0.03(-0.16%)
Dec 12, 2017 18.64 18.68 18.09 18.64 94,819,768 +0.59(+3.25%)
Dec 11, 2017 17.95 18.08 17.87 18.06 47,837,012 +0.08(+0.46%)
Dec 08, 2017 17.81 17.98 17.69 17.97 52,128,812 +0.27(+1.55%)
Dec 07, 2017 17.68 17.81 17.52 17.70 50,128,300 +0.03(+0.17%)
Dec 06, 2017 17.69 17.84 17.63 17.67 63,691,008 -0.22(-1.20%)
Dec 05, 2017 18.02 18.25 17.87 17.88 67,550,624 -0.35(-1.93%)
Dec 04, 2017 18.00 18.13 17.98 18.24 82,723,184 +0.38(+2.11%)
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.