Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.82 19.82 19.82 0 -0.06(-0.30%)
Dec 29, 2016 19.82 19.94 19.82 19.88 26,586,638 +0.07(+0.33%)
Dec 28, 2016 19.87 19.95 19.79 19.81 23,661,148 -0.06(-0.30%)
Dec 27, 2016 19.91 19.96 19.81 19.87 24,531,712 -0.04(-0.19%)
Dec 23, 2016 19.91 19.91 19.91 0 +0.00(+0.02%)
Dec 22, 2016 19.68 19.93 19.65 19.91 37,678,128 +0.17(+0.85%)
Dec 21, 2016 19.77 19.84 19.73 19.74 29,508,542 -0.05(-0.26%)
Dec 20, 2016 19.65 19.93 19.64 19.79 45,418,040 +0.16(+0.83%)
Dec 19, 2016 19.42 19.66 19.32 19.63 44,129,428 +0.21(+1.08%)
Dec 16, 2016 19.41 19.45 19.30 19.42 59,989,808 +0.08(+0.41%)
Dec 15, 2016 19.06 19.42 19.04 19.34 52,543,476 +0.19(+0.97%)
Dec 14, 2016 19.25 19.36 19.07 19.15 56,504,028 -0.12(-0.63%)
Dec 13, 2016 19.23 19.37 19.21 19.27 44,455,732 +0.11(+0.58%)
Dec 12, 2016 18.90 19.27 18.89 19.16 68,477,368 +0.34(+1.83%)
Dec 09, 2016 18.77 18.84 18.72 18.82 36,707,324 -0.01(-0.07%)
Dec 08, 2016 18.76 18.99 18.73 18.83 47,208,288 -0.02(-0.10%)
Dec 07, 2016 18.40 18.87 18.38 18.85 70,724,624 +0.51(+2.80%)
Dec 06, 2016 18.07 18.37 18.03 18.34 50,561,792 +0.34(+1.86%)
Dec 05, 2016 18.03 18.16 18.00 18.00 44,578,148 +0.01(+0.05%)
Dec 02, 2016 18.10 18.23 17.93 17.99 34,554,868 -0.13(-0.69%)
Dec 01, 2016 18.00 18.13 17.78 18.12 58,793,828 +0.12(+0.65%)
Nov 30, 2016 18.27 18.27 18.00 18.00 70,127,224 -0.40(-2.15%)
Nov 29, 2016 18.44 18.47 18.30 18.40 42,611,136 -0.03(-0.15%)
Nov 28, 2016 18.26 18.49 18.26 18.43 57,128,636 +0.15(+0.84%)
Nov 25, 2016 18.07 18.27 18.05 18.27 23,271,938 +0.22(+1.24%)
Nov 23, 2016 18.05 18.05 18.05 0 +0.08(+0.47%)
Nov 22, 2016 17.70 18.05 17.62 17.96 56,120,732 +0.38(+2.15%)
Nov 21, 2016 17.55 17.59 17.46 17.59 36,993,660 +0.08(+0.48%)
Nov 18, 2016 17.45 17.53 17.38 17.50 36,443,480 +0.07(+0.40%)
Nov 17, 2016 17.38 17.56 17.37 17.43 45,459,212 +0.12(+0.70%)
Nov 16, 2016 17.20 17.35 17.17 17.31 44,712,752 +0.18(+1.03%)
Nov 15, 2016 16.85 17.13 16.84 17.13 44,818,156 +0.30(+1.77%)
Nov 14, 2016 17.06 17.07 16.82 16.84 56,069,540 -0.18(-1.04%)
Nov 11, 2016 17.01 17.04 16.92 17.01 54,329,228 -0.03(-0.16%)
Nov 10, 2016 17.46 17.46 16.96 17.04 81,526,480 -0.41(-2.32%)
Nov 09, 2016 17.23 17.49 16.98 17.45 74,595,120 +0.21(+1.22%)
Nov 08, 2016 17.15 17.28 17.15 17.24 38,179,940 +0.08(+0.49%)
Nov 07, 2016 17.14 17.18 17.07 17.15 45,908,756 +0.14(+0.85%)
Nov 04, 2016 17.14 17.16 17.01 17.01 49,907,380 -0.06(-0.35%)
Nov 03, 2016 17.04 17.24 16.95 17.07 54,823,084 +0.12(+0.71%)
Nov 02, 2016 17.06 17.10 16.92 16.95 55,897,612 -0.09(-0.52%)
Nov 01, 2016 17.23 17.33 16.96 17.04 59,258,640 -0.11(-0.63%)
Oct 31, 2016 17.06 17.16 17.02 17.14 67,344,072 +0.13(+0.77%)
Oct 28, 2016 17.08 17.15 16.98 17.01 49,838,324 -0.00(-0.03%)
Oct 27, 2016 17.06 17.19 16.99 17.02 92,666,288 +0.04(+0.25%)
Oct 26, 2016 17.07 17.13 16.90 16.98 70,554,016 -0.13(-0.74%)
Oct 25, 2016 17.27 17.03 17.10 86,882,760 -0.07(-0.43%)
Oct 24, 2016 17.01 17.39 16.92 17.18 215,842,240 -0.29(-1.68%)
Oct 21, 2016 17.89 18.02 17.22 17.47 177,611,776 -0.54(-3.00%)
Oct 20, 2016 18.20 18.21 17.94 18.01 66,802,100 -0.34(-1.85%)
Oct 19, 2016 18.39 18.44 18.32 18.35 25,132,532 +0.01(+0.05%)
Oct 18, 2016 18.28 18.38 18.24 18.34 34,417,520 +0.04(+0.23%)
Oct 17, 2016 18.22 18.40 18.20 18.30 29,796,934 +0.02(+0.13%)
Oct 14, 2016 18.36 18.44 18.28 18.28 29,007,162 -0.07(-0.38%)
Oct 13, 2016 18.30 18.40 18.18 18.35 37,654,564 +0.02(+0.10%)
Oct 12, 2016 18.24 18.40 18.20 18.33 36,867,300 +0.11(+0.59%)
Oct 11, 2016 18.15 18.35 17.99 18.22 47,887,012 +0.04(+0.23%)
Oct 10, 2016 18.14 18.27 17.81 18.18 40,817,892 +0.07(+0.36%)
Oct 07, 2016 18.28 18.31 18.04 18.11 41,142,576 -0.11(-0.61%)
Oct 06, 2016 18.23 18.27 18.13 18.22 33,799,640 -0.02(-0.13%)
Oct 05, 2016 18.46 18.47 18.09 18.25 48,500,824 -0.12(-0.66%)
Oct 04, 2016 18.75 18.77 18.28 18.37 72,057,328 -0.40(-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.