Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.67 19.74 19.63 19.70 41,018,116 -0.01(-0.07%)
Feb 27, 2017 19.94 19.94 19.67 19.71 36,778,200 -0.25(-1.27%)
Feb 24, 2017 19.85 19.97 19.82 19.97 36,154,064 +0.19(+0.98%)
Feb 23, 2017 19.65 19.79 19.58 19.78 40,765,320 +0.17(+0.87%)
Feb 22, 2017 19.65 19.70 19.54 19.61 33,212,394 -0.07(-0.34%)
Feb 21, 2017 19.50 19.68 19.48 19.67 37,132,216 +0.12(+0.60%)
Feb 17, 2017 19.55 19.55 19.55 0 +0.11(+0.56%)
Feb 16, 2017 19.38 19.50 19.34 19.45 35,162,408 +0.06(+0.32%)
Feb 15, 2017 19.17 19.39 19.12 19.38 49,455,704 +0.17(+0.91%)
Feb 14, 2017 19.08 19.22 19.05 19.21 41,791,460 +0.05(+0.25%)
Feb 13, 2017 19.24 19.39 19.09 19.16 72,887,048 -0.34(-1.76%)
Feb 10, 2017 19.45 19.53 19.42 19.51 25,743,560 +0.03(+0.17%)
Feb 09, 2017 19.43 19.53 19.39 19.47 24,103,262 +0.05(+0.24%)
Feb 08, 2017 19.41 19.48 19.36 19.43 33,278,656 +0.04(+0.22%)
Feb 07, 2017 19.37 19.41 19.24 19.38 36,724,276 +0.03(+0.15%)
Feb 06, 2017 19.45 19.45 19.32 19.36 24,129,538 -0.09(-0.46%)
Feb 03, 2017 19.55 19.57 19.42 19.45 40,625,492 +0.03(+0.17%)
Feb 02, 2017 19.81 19.83 19.30 19.41 61,845,024 -0.41(-2.09%)
Feb 01, 2017 19.93 20.02 19.73 19.83 68,046,952 -0.05(-0.24%)
Jan 31, 2017 19.65 19.89 19.60 19.87 53,891,940 +0.16(+0.81%)
Jan 30, 2017 19.77 19.86 19.64 19.71 33,668,616 -0.09(-0.45%)
Jan 27, 2017 19.79 19.94 19.68 19.80 40,343,876 +0.11(+0.57%)
Jan 26, 2017 19.41 19.73 19.32 19.69 59,673,740 +0.18(+0.92%)
Jan 25, 2017 19.48 19.55 19.28 19.51 45,487,416 +0.01(+0.07%)
Jan 24, 2017 19.52 19.68 19.35 19.50 60,881,756 -0.30(-1.52%)
Jan 23, 2017 19.54 19.83 19.51 19.80 53,432,140 +0.26(+1.33%)
Jan 20, 2017 19.48 19.74 19.46 19.54 53,382,840 +0.21(+1.10%)
Jan 19, 2017 19.28 19.34 19.19 19.33 35,400,860 +0.09(+0.49%)
Jan 18, 2017 19.40 19.44 19.22 19.23 41,315,012 -0.15(-0.75%)
Jan 17, 2017 19.33 19.39 19.21 19.38 47,785,596 +0.07(+0.37%)
Jan 13, 2017 19.31 19.31 19.31 0 -0.02(-0.12%)
Jan 12, 2017 19.12 19.38 19.09 19.33 42,212,552 +0.19(+0.99%)
Jan 11, 2017 19.04 19.19 18.99 19.14 52,046,808 -0.09(-0.49%)
Jan 10, 2017 19.17 19.36 18.97 19.24 45,654,516 +0.00(+0.02%)
Jan 09, 2017 19.46 19.51 19.23 19.23 54,049,988 -0.25(-1.26%)
Jan 06, 2017 19.79 19.80 19.43 19.48 69,341,488 -0.40(-1.99%)
Jan 05, 2017 19.97 19.99 19.82 19.87 55,166,776 -0.06(-0.28%)
Jan 04, 2017 20.01 20.04 19.90 19.93 49,783,480 -0.12(-0.58%)
Jan 03, 2017 19.89 20.05 19.81 20.05 55,805,012 +0.23(+1.15%)
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%)
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.