Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.30 20.37 20.25 20.33 39,751,192 -0.01(-0.07%)
Feb 27, 2017 20.58 20.58 20.30 20.34 35,642,236 -0.26(-1.27%)
Feb 24, 2017 20.48 20.61 20.45 20.61 35,037,376 +0.20(+0.98%)
Feb 23, 2017 20.28 20.43 20.21 20.41 39,506,204 +0.18(+0.87%)
Feb 22, 2017 20.27 20.32 20.16 20.23 32,186,566 -0.07(-0.34%)
Feb 21, 2017 20.12 20.31 20.10 20.30 35,985,316 +0.12(+0.60%)
Feb 17, 2017 20.18 20.18 20.18 0 +0.11(+0.56%)
Feb 16, 2017 20.00 20.12 19.96 20.07 34,076,348 +0.06(+0.32%)
Feb 15, 2017 19.78 20.01 19.73 20.00 47,928,172 +0.18(+0.91%)
Feb 14, 2017 19.69 19.84 19.66 19.82 40,500,652 +0.05(+0.25%)
Feb 13, 2017 19.86 20.01 19.70 19.77 70,635,792 -0.36(-1.76%)
Feb 10, 2017 20.07 20.15 20.04 20.13 24,948,422 +0.03(+0.17%)
Feb 09, 2017 20.05 20.15 20.01 20.09 23,358,786 +0.05(+0.24%)
Feb 08, 2017 20.03 20.10 19.98 20.05 32,250,780 +0.04(+0.22%)
Feb 07, 2017 19.98 20.03 19.86 20.00 35,589,976 +0.03(+0.15%)
Feb 06, 2017 20.07 20.07 19.93 19.97 23,384,250 -0.09(-0.46%)
Feb 03, 2017 20.18 20.20 20.04 20.07 39,370,692 +0.03(+0.17%)
Feb 02, 2017 20.44 20.46 19.92 20.03 59,934,820 -0.43(-2.09%)
Feb 01, 2017 20.57 20.65 20.36 20.46 65,945,196 -0.05(-0.24%)
Jan 31, 2017 20.27 20.52 20.23 20.51 52,227,384 +0.17(+0.81%)
Jan 30, 2017 20.40 20.49 20.26 20.34 32,628,694 -0.09(-0.45%)
Jan 27, 2017 20.42 20.58 20.31 20.43 39,097,780 +0.12(+0.57%)
Jan 26, 2017 20.03 20.36 19.94 20.32 57,830,604 +0.18(+0.92%)
Jan 25, 2017 20.10 20.17 19.89 20.13 44,082,448 +0.01(+0.07%)
Jan 24, 2017 20.14 20.30 19.97 20.12 59,001,308 -0.31(-1.52%)
Jan 23, 2017 20.17 20.46 20.13 20.43 51,781,788 +0.27(+1.33%)
Jan 20, 2017 20.10 20.37 20.08 20.16 51,734,008 +0.22(+1.10%)
Jan 19, 2017 19.89 19.95 19.80 19.94 34,307,436 +0.10(+0.49%)
Jan 18, 2017 20.02 20.06 19.83 19.85 40,038,920 -0.15(-0.75%)
Jan 17, 2017 19.94 20.01 19.83 20.00 46,309,648 +0.07(+0.37%)
Jan 13, 2017 19.92 19.92 19.92 0 -0.02(-0.12%)
Jan 12, 2017 19.73 20.00 19.70 19.95 40,908,736 +0.19(+0.98%)
Jan 11, 2017 19.64 19.80 19.59 19.75 50,439,240 -0.10(-0.49%)
Jan 10, 2017 19.78 19.97 19.57 19.85 44,244,388 +0.00(+0.02%)
Jan 09, 2017 20.08 20.14 19.85 19.85 52,380,552 -0.25(-1.26%)
Jan 06, 2017 20.42 20.43 20.05 20.10 67,199,744 -0.41(-1.99%)
Jan 05, 2017 20.60 20.62 20.45 20.51 53,462,840 -0.06(-0.28%)
Jan 04, 2017 20.65 20.68 20.54 20.57 48,245,820 -0.12(-0.58%)
Jan 03, 2017 20.53 20.69 20.45 20.69 54,081,364 +0.24(+1.15%)
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%)
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.