Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.76 20.23 19.73 20.23 14,350,900 +0.47(+2.40%)
Jan 30, 2017 19.82 19.82 19.62 19.76 10,971,970 -0.02(-0.11%)
Jan 27, 2017 19.99 20.04 19.75 19.78 5,758,321 -0.12(-0.59%)
Jan 26, 2017 19.96 20.11 19.82 19.90 8,018,537 -0.03(-0.17%)
Jan 25, 2017 19.93 19.99 19.84 19.93 6,926,395 +0.12(+0.63%)
Jan 24, 2017 19.89 19.97 19.79 19.81 9,237,396 -0.10(-0.48%)
Jan 23, 2017 20.22 20.23 19.87 19.91 6,449,271 -0.28(-1.40%)
Jan 20, 2017 20.18 20.24 20.05 20.19 9,430,704 +0.03(+0.17%)
Jan 19, 2017 20.08 20.33 19.97 20.15 8,910,192 +0.02(+0.08%)
Jan 18, 2017 20.19 20.30 20.08 20.14 5,348,851 -0.10(-0.47%)
Jan 17, 2017 20.05 20.33 20.03 20.23 6,972,167 +0.25(+1.24%)
Jan 13, 2017 19.99 19.99 19.99 0 +0.00(+0.00%)
Jan 12, 2017 19.97 20.01 19.86 19.99 6,369,285 +0.03(+0.14%)
Jan 11, 2017 19.85 20.00 19.80 19.96 12,853,299 +0.19(+0.94%)
Jan 10, 2017 19.97 20.01 19.74 19.77 9,450,757 -0.12(-0.60%)
Jan 09, 2017 20.35 20.40 19.88 19.89 8,300,476 -0.46(-2.24%)
Jan 06, 2017 19.96 20.42 19.92 20.35 11,212,541 +0.33(+1.63%)
Jan 05, 2017 20.02 20.10 19.88 20.02 9,130,650 +0.01(+0.03%)
Jan 04, 2017 19.93 20.18 19.88 20.01 11,795,623 +0.17(+0.85%)
Jan 03, 2017 20.11 20.13 19.69 19.84 12,938,379 -0.17(-0.85%)
Dec 30, 2016 20.01 20.01 20.01 0 -0.13(-0.64%)
Dec 29, 2016 19.92 20.23 19.89 20.14 7,224,791 +0.29(+1.48%)
Dec 28, 2016 20.00 20.03 19.80 19.85 6,135,690 -0.11(-0.57%)
Dec 27, 2016 19.87 20.06 19.81 19.96 10,018,730 +0.06(+0.28%)
Dec 23, 2016 19.91 19.91 19.91 0 -0.01(-0.03%)
Dec 22, 2016 19.91 20.13 19.84 19.91 20,853,440 +0.10(+0.48%)
Dec 21, 2016 20.02 20.14 19.79 19.82 14,093,873 -0.18(-0.90%)
Dec 20, 2016 20.11 20.23 19.95 20.00 9,984,018 -0.16(-0.81%)
Dec 19, 2016 20.22 20.26 19.84 20.16 8,925,517 +0.02(+0.08%)
Dec 16, 2016 20.17 20.50 20.03 20.14 19,376,996 -0.01(-0.03%)
Dec 15, 2016 19.68 20.27 19.60 20.15 17,699,370 +0.36(+1.82%)
Dec 14, 2016 20.08 20.49 19.70 19.79 18,640,734 -0.21(-1.04%)
Dec 13, 2016 19.55 20.01 19.52 20.00 16,591,141 +0.54(+2.75%)
Dec 12, 2016 19.55 19.74 19.36 19.46 11,522,173 -0.22(-1.12%)
Dec 09, 2016 19.25 19.73 19.25 19.68 17,943,836 +0.39(+2.05%)
Dec 08, 2016 18.76 19.29 18.65 19.29 11,354,852 +0.38(+2.00%)
Dec 07, 2016 18.75 18.98 18.75 18.91 9,769,667 +0.27(+1.45%)
Dec 06, 2016 18.94 18.97 18.59 18.64 10,000,366 -0.15(-0.81%)
Dec 05, 2016 18.61 18.83 18.46 18.79 11,945,728 +0.17(+0.94%)
Dec 02, 2016 18.45 18.84 18.42 18.61 13,852,724 +0.47(+2.61%)
Dec 01, 2016 18.23 18.42 17.92 18.14 15,426,000 -0.19(-1.05%)
Nov 30, 2016 18.68 18.76 18.33 18.33 14,867,655 -0.65(-3.42%)
Nov 29, 2016 18.75 19.02 18.74 18.98 11,686,422 +0.15(+0.81%)
Nov 28, 2016 18.46 18.98 18.45 18.83 12,105,445 +0.46(+2.49%)
Nov 25, 2016 18.28 18.54 18.27 18.37 3,154,940 +0.15(+0.84%)
Nov 23, 2016 18.22 18.22 18.22 0 -0.08(-0.46%)
Nov 22, 2016 18.29 18.50 18.14 18.30 12,416,366 -0.01(-0.06%)
Nov 21, 2016 17.97 18.32 17.97 18.32 9,502,014 +0.42(+2.36%)
Nov 18, 2016 17.94 18.16 17.79 17.89 10,688,717 +0.14(+0.76%)
Nov 17, 2016 17.72 17.93 17.72 17.76 7,277,515 -0.06(-0.35%)
Nov 16, 2016 18.11 18.15 17.57 17.82 9,027,349 -0.27(-1.47%)
Nov 15, 2016 17.44 18.14 17.44 18.08 21,733,436 +0.73(+4.22%)
Nov 14, 2016 16.86 17.43 16.82 17.35 22,383,446 +0.43(+2.57%)
Nov 11, 2016 17.06 17.26 16.82 16.92 17,711,246 -0.11(-0.63%)
Nov 10, 2016 17.85 17.85 16.89 17.02 29,451,566 -0.88(-4.92%)
Nov 09, 2016 18.40 18.40 17.87 17.91 16,322,248 -0.89(-4.72%)
Nov 08, 2016 18.59 18.88 18.08 18.79 7,699,456 +0.13(+0.72%)
Nov 07, 2016 18.41 18.66 18.30 18.66 7,953,453 +0.41(+2.23%)
Nov 04, 2016 18.36 18.50 18.23 18.25 6,076,686 -0.05(-0.27%)
Nov 03, 2016 18.24 18.41 18.15 18.30 5,843,702 +0.04(+0.24%)
Nov 02, 2016 18.51 18.53 18.10 18.26 9,511,903 -0.31(-1.68%)
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.