Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.