Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 20.45 20.45 20.45 0 -0.06(-0.30%)
Dec 29, 2016 20.45 20.58 20.45 20.51 25,765,458 +0.07(+0.33%)
Dec 28, 2016 20.51 20.59 20.42 20.45 22,930,326 -0.06(-0.30%)
Dec 27, 2016 20.55 20.60 20.45 20.51 23,774,002 -0.04(-0.19%)
Dec 23, 2016 20.55 20.55 20.55 0 +0.00(+0.02%)
Dec 22, 2016 20.31 20.57 20.27 20.54 36,514,364 +0.17(+0.85%)
Dec 21, 2016 20.40 20.47 20.35 20.37 28,597,112 -0.05(-0.26%)
Dec 20, 2016 20.28 20.56 20.26 20.42 44,015,216 +0.17(+0.83%)
Dec 19, 2016 20.04 20.28 19.93 20.25 42,766,404 +0.22(+1.08%)
Dec 16, 2016 20.03 20.08 19.92 20.04 58,136,904 +0.08(+0.41%)
Dec 15, 2016 19.67 20.04 19.64 19.95 50,920,564 +0.19(+0.97%)
Dec 14, 2016 19.86 19.98 19.68 19.76 54,758,792 -0.12(-0.63%)
Dec 13, 2016 19.84 19.98 19.82 19.89 43,082,632 +0.12(+0.58%)
Dec 12, 2016 19.50 19.89 19.49 19.77 66,362,312 +0.36(+1.83%)
Dec 09, 2016 19.37 19.44 19.32 19.42 35,573,544 -0.01(-0.07%)
Dec 08, 2016 19.35 19.59 19.33 19.43 45,750,168 -0.02(-0.10%)
Dec 07, 2016 18.99 19.47 18.96 19.45 68,540,152 +0.53(+2.80%)
Dec 06, 2016 18.65 18.95 18.61 18.92 49,000,092 +0.35(+1.86%)
Dec 05, 2016 18.61 18.74 18.57 18.57 43,201,264 +0.01(+0.05%)
Dec 02, 2016 18.68 18.81 18.50 18.57 33,487,572 -0.13(-0.69%)
Dec 01, 2016 18.57 18.71 18.35 18.70 56,977,868 +0.12(+0.65%)
Nov 30, 2016 18.85 18.85 18.57 18.57 67,961,208 -0.41(-2.15%)
Nov 29, 2016 19.03 19.06 18.88 18.98 41,295,008 -0.03(-0.15%)
Nov 28, 2016 18.84 19.07 18.84 19.01 55,364,108 +0.16(+0.84%)
Nov 25, 2016 18.64 18.85 18.62 18.85 22,553,138 +0.23(+1.24%)
Nov 23, 2016 18.62 18.62 18.62 0 +0.09(+0.47%)
Nov 22, 2016 18.27 18.63 18.19 18.54 54,387,332 +0.39(+2.15%)
Nov 21, 2016 18.11 18.15 18.01 18.15 35,851,040 +0.09(+0.48%)
Nov 18, 2016 18.01 18.08 17.94 18.06 35,317,852 +0.07(+0.40%)
Nov 17, 2016 17.94 18.12 17.92 17.99 44,055,116 +0.12(+0.70%)
Nov 16, 2016 17.75 17.90 17.72 17.86 43,331,712 +0.18(+1.03%)
Nov 15, 2016 17.39 17.68 17.38 17.68 43,433,856 +0.31(+1.77%)
Nov 14, 2016 17.60 17.61 17.36 17.37 54,337,724 -0.18(-1.04%)
Nov 11, 2016 17.56 17.58 17.45 17.56 52,651,164 -0.03(-0.16%)
Nov 10, 2016 18.02 18.02 17.50 17.58 79,008,376 -0.42(-2.32%)
Nov 09, 2016 17.78 18.05 17.52 18.00 72,291,104 +0.22(+1.22%)
Nov 08, 2016 17.70 17.83 17.70 17.79 37,000,676 +0.09(+0.49%)
Nov 07, 2016 17.69 17.73 17.62 17.70 44,490,776 +0.15(+0.85%)
Nov 04, 2016 17.69 17.70 17.55 17.55 48,365,892 -0.06(-0.35%)
Nov 03, 2016 17.58 17.79 17.50 17.61 53,129,768 +0.13(+0.72%)
Nov 02, 2016 17.60 17.65 17.45 17.49 54,171,104 -0.09(-0.52%)
Nov 01, 2016 17.78 17.88 17.50 17.58 57,428,320 -0.11(-0.63%)
Oct 31, 2016 17.60 17.70 17.56 17.69 65,264,016 +0.13(+0.77%)
Oct 28, 2016 17.62 17.70 17.52 17.56 48,298,968 -0.00(-0.03%)
Oct 27, 2016 17.60 17.74 17.53 17.56 89,804,112 +0.04(+0.25%)
Oct 26, 2016 17.62 17.68 17.44 17.52 68,374,816 -0.13(-0.74%)
Oct 25, 2016 17.82 17.57 17.65 84,199,216 -0.08(-0.43%)
Oct 24, 2016 17.56 17.95 17.45 17.72 209,175,536 -0.30(-1.68%)
Oct 21, 2016 18.46 18.59 17.77 18.03 172,125,872 -0.56(-3.00%)
Oct 20, 2016 18.78 18.79 18.51 18.58 64,738,788 -0.35(-1.85%)
Oct 19, 2016 18.97 19.03 18.91 18.94 24,356,264 +0.01(+0.05%)
Oct 18, 2016 18.86 18.97 18.82 18.93 33,354,468 +0.04(+0.23%)
Oct 17, 2016 18.80 18.99 18.78 18.88 28,876,596 +0.02(+0.13%)
Oct 14, 2016 18.95 19.03 18.86 18.86 28,111,220 -0.07(-0.38%)
Oct 13, 2016 18.89 18.98 18.76 18.93 36,491,532 +0.02(+0.10%)
Oct 12, 2016 18.82 18.99 18.78 18.91 35,728,580 +0.11(+0.59%)
Oct 11, 2016 18.72 18.94 18.56 18.80 46,407,928 +0.04(+0.23%)
Oct 10, 2016 18.72 18.85 18.37 18.76 39,557,148 +0.07(+0.36%)
Oct 07, 2016 18.86 18.89 18.61 18.69 39,871,808 -0.12(-0.61%)
Oct 06, 2016 18.82 18.85 18.71 18.81 32,755,672 -0.02(-0.13%)
Oct 05, 2016 19.05 19.06 18.67 18.83 47,002,780 -0.12(-0.66%)
Oct 04, 2016 19.34 19.36 18.86 18.95 69,831,704 -0.41(-2.13%)
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.