Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.22 20.33 20.08 20.20 7,469,249 -0.05(-0.23%)
Feb 27, 2017 19.83 20.30 19.83 20.24 7,139,003 +0.34(+1.70%)
Feb 24, 2017 19.72 19.94 19.54 19.90 5,442,927 +0.12(+0.60%)
Feb 23, 2017 19.95 19.96 19.69 19.78 4,089,903 -0.10(-0.51%)
Feb 22, 2017 20.09 20.09 19.81 19.89 7,646,724 +0.09(+0.46%)
Feb 21, 2017 19.70 19.83 19.59 19.79 4,742,349 +0.19(+0.98%)
Feb 17, 2017 19.60 19.60 19.60 0 +0.05(+0.28%)
Feb 16, 2017 19.79 19.92 19.53 19.55 4,069,183 -0.27(-1.34%)
Feb 15, 2017 19.60 19.88 19.51 19.81 4,750,387 +0.13(+0.65%)
Feb 14, 2017 19.96 20.04 19.60 19.68 4,745,072 -0.03(-0.14%)
Feb 13, 2017 19.88 19.92 19.70 19.71 3,402,715 -0.09(-0.46%)
Feb 10, 2017 19.66 19.87 19.60 19.80 3,856,515 +0.20(+1.03%)
Feb 09, 2017 19.51 19.65 19.35 19.60 3,625,360 +0.12(+0.61%)
Feb 08, 2017 19.36 19.57 19.29 19.48 4,534,880 +0.02(+0.09%)
Feb 07, 2017 19.80 19.80 19.36 19.46 5,462,070 -0.04(-0.19%)
Feb 06, 2017 19.57 19.64 19.40 19.50 5,072,203 -0.09(-0.47%)
Feb 03, 2017 19.61 19.74 19.40 19.59 4,876,537 +0.12(+0.61%)
Feb 02, 2017 19.46 19.70 19.32 19.47 6,073,135 +0.05(+0.24%)
Feb 01, 2017 19.73 19.82 19.40 19.43 9,034,066 -0.27(-1.39%)
Jan 31, 2017 19.59 19.75 19.42 19.70 7,486,848 +0.11(+0.56%)
Jan 30, 2017 19.44 19.68 19.16 19.59 7,759,922 +0.12(+0.61%)
Jan 27, 2017 19.57 19.77 19.42 19.47 11,756,371 +0.07(+0.38%)
Jan 26, 2017 19.28 20.14 19.24 19.40 15,074,206 +0.68(+3.62%)
Jan 25, 2017 18.65 18.99 18.62 18.72 9,307,798 +0.09(+0.49%)
Jan 24, 2017 17.97 18.64 17.94 18.63 8,596,799 +1.04(+5.88%)
Jan 23, 2017 17.45 17.77 17.42 17.60 4,113,218 +0.08(+0.47%)
Jan 20, 2017 17.37 17.54 17.29 17.51 6,211,407 +0.16(+0.95%)
Jan 19, 2017 17.59 17.72 17.28 17.35 5,453,434 -0.25(-1.41%)
Jan 18, 2017 17.57 17.68 17.45 17.60 3,560,416 +0.05(+0.26%)
Jan 17, 2017 17.50 17.67 17.36 17.55 3,181,879 -0.03(-0.16%)
Jan 13, 2017 17.58 17.58 17.58 0 +0.16(+0.95%)
Jan 12, 2017 17.23 17.43 16.98 17.41 3,746,587 +0.16(+0.90%)
Jan 11, 2017 17.10 17.28 16.99 17.26 2,665,766 +0.14(+0.80%)
Jan 10, 2017 17.06 17.24 16.97 17.12 2,995,688 +0.15(+0.86%)
Jan 09, 2017 16.88 17.05 16.70 16.97 4,151,639 +0.06(+0.38%)
Jan 06, 2017 17.45 17.53 16.87 16.91 5,822,681 -0.43(-2.48%)
Jan 05, 2017 17.32 17.48 17.11 17.34 5,520,100 -0.05(-0.32%)
Jan 04, 2017 17.10 17.48 17.08 17.39 6,925,299 +0.40(+2.37%)
Jan 03, 2017 16.99 17.10 16.65 16.99 3,673,517 +0.16(+0.92%)
Dec 30, 2016 16.84 16.84 16.84 0 -0.11(-0.65%)
Dec 29, 2016 16.96 17.05 16.93 16.95 2,151,003 +0.05(+0.27%)
Dec 28, 2016 17.11 17.15 16.82 16.90 4,526,384 -0.16(-0.91%)
Dec 27, 2016 16.88 17.06 16.85 17.06 2,739,395 +0.22(+1.31%)
Dec 23, 2016 16.84 16.84 16.84 0 -0.16(-0.92%)
Dec 22, 2016 17.50 17.56 16.95 16.99 4,656,350 -0.55(-3.13%)
Dec 21, 2016 17.45 17.64 17.45 17.54 3,012,517 +0.05(+0.31%)
Dec 20, 2016 17.33 17.56 17.30 17.49 4,726,896 +0.16(+0.95%)
Dec 19, 2016 17.32 17.77 17.24 17.32 6,071,492 +0.07(+0.42%)
Dec 16, 2016 17.14 17.40 17.06 17.25 8,876,214 +0.17(+1.02%)
Dec 15, 2016 17.40 17.78 17.01 17.07 9,117,343 -0.33(-1.89%)
Dec 14, 2016 17.96 18.02 17.37 17.40 6,472,463 -0.56(-3.10%)
Dec 13, 2016 18.18 18.22 17.89 17.96 4,643,764 -0.12(-0.66%)
Dec 12, 2016 17.78 18.17 17.77 18.08 6,125,983 +0.21(+1.17%)
Dec 09, 2016 17.98 18.01 17.59 17.87 5,982,291 -0.23(-1.26%)
Dec 08, 2016 17.68 18.39 17.67 18.09 8,046,521 +0.49(+2.80%)
Dec 07, 2016 17.03 17.66 16.95 17.60 7,792,662 +0.57(+3.37%)
Dec 06, 2016 16.94 17.10 16.73 17.03 8,829,588 +0.36(+2.19%)
Dec 05, 2016 16.81 16.99 16.64 16.66 8,364,216 -0.03(-0.16%)
Dec 02, 2016 16.78 17.05 16.67 16.69 4,413,445 -0.07(-0.43%)
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.