Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.75 20.82 20.43 20.50 2,659,309 -0.08(-0.39%)
Feb 27, 2017 20.91 20.95 20.06 20.58 1,640,837 +0.38(+1.88%)
Feb 24, 2017 20.00 20.24 19.86 20.20 2,741,638 +0.20(+1.00%)
Feb 23, 2017 20.15 20.15 19.86 20.00 1,353,444 +0.00(+0.03%)
Feb 22, 2017 20.02 20.27 19.98 20.00 1,216,608 -0.02(-0.12%)
Feb 21, 2017 19.62 20.09 19.55 20.02 957,599 +0.32(+1.65%)
Feb 17, 2017 19.70 19.70 19.70 0 -0.11(-0.53%)
Feb 16, 2017 19.52 19.86 19.52 19.80 1,182,065 +0.27(+1.38%)
Feb 15, 2017 19.35 19.59 19.18 19.53 1,095,070 +0.05(+0.26%)
Feb 14, 2017 19.57 19.59 19.17 19.48 987,168 -0.11(-0.56%)
Feb 13, 2017 19.57 19.74 19.46 19.59 921,341 +0.07(+0.36%)
Feb 10, 2017 19.29 19.54 19.26 19.52 684,577 +0.16(+0.83%)
Feb 09, 2017 19.55 19.58 19.27 19.36 906,346 -0.18(-0.92%)
Feb 08, 2017 19.33 19.55 19.20 19.54 1,078,251 +0.24(+1.24%)
Feb 07, 2017 19.27 19.45 19.24 19.30 896,317 +0.00(+0.00%)
Feb 06, 2017 19.30 19.39 19.21 19.30 747,933 +0.04(+0.21%)
Feb 03, 2017 19.15 19.39 19.10 19.26 850,349 +0.24(+1.26%)
Feb 02, 2017 19.03 19.11 18.90 19.02 1,455,242 +0.09(+0.48%)
Feb 01, 2017 19.00 19.26 18.86 18.93 1,600,936 -0.12(-0.63%)
Jan 31, 2017 18.97 19.30 18.90 19.05 1,330,144 +0.09(+0.47%)
Jan 30, 2017 18.84 18.98 18.70 18.96 1,080,342 +0.14(+0.74%)
Jan 27, 2017 19.11 19.19 18.69 18.82 1,003,248 -0.28(-1.47%)
Jan 26, 2017 19.09 19.27 18.91 19.10 1,175,333 -0.03(-0.16%)
Jan 25, 2017 19.18 19.32 19.00 19.13 1,094,670 -0.13(-0.67%)
Jan 24, 2017 19.22 19.42 19.14 19.26 1,354,785 +0.06(+0.31%)
Jan 23, 2017 19.05 19.28 19.02 19.20 1,175,217 +0.18(+0.95%)
Jan 20, 2017 18.75 19.10 18.75 19.02 1,133,879 +0.24(+1.28%)
Jan 19, 2017 19.01 19.13 18.62 18.78 1,588,636 -0.65(-3.35%)
Jan 18, 2017 19.64 19.81 19.41 19.43 1,582,896 -0.26(-1.32%)
Jan 17, 2017 19.30 19.70 19.26 19.69 1,721,907 +0.48(+2.50%)
Jan 13, 2017 19.21 19.21 19.21 0 +0.17(+0.89%)
Jan 12, 2017 19.00 19.14 18.70 19.04 1,861,597 +0.15(+0.79%)
Jan 11, 2017 18.93 19.27 18.85 18.89 2,019,646 -0.02(-0.11%)
Jan 10, 2017 19.22 19.27 18.91 18.91 1,984,412 -0.27(-1.41%)
Jan 09, 2017 19.33 19.38 19.11 19.18 1,875,279 -0.10(-0.52%)
Jan 06, 2017 19.35 19.41 19.12 19.28 1,472,264 -0.13(-0.67%)
Jan 05, 2017 19.26 19.48 19.08 19.41 2,337,796 +0.14(+0.73%)
Jan 04, 2017 19.08 19.36 19.06 19.27 2,249,117 +0.21(+1.10%)
Jan 03, 2017 19.21 19.21 18.79 19.06 2,045,779 +0.13(+0.69%)
Dec 30, 2016 18.93 18.93 18.93 0 +0.25(+1.34%)
Dec 29, 2016 18.43 18.79 18.36 18.68 2,761,699 +0.59(+3.26%)
Dec 28, 2016 18.16 18.19 17.94 18.09 1,304,095 -0.05(-0.28%)
Dec 27, 2016 18.16 18.22 17.97 18.14 941,948 +0.01(+0.06%)
Dec 23, 2016 18.13 18.13 18.13 0 +0.23(+1.28%)
Dec 22, 2016 17.75 18.07 17.72 17.90 2,176,209 +0.11(+0.62%)
Dec 21, 2016 18.46 18.60 17.78 17.79 2,511,974 -0.39(-2.15%)
Dec 20, 2016 18.15 18.36 18.02 18.18 1,297,728 +0.07(+0.39%)
Dec 19, 2016 17.68 18.27 17.68 18.11 1,895,030 +0.46(+2.61%)
Dec 16, 2016 17.30 17.74 17.25 17.65 4,800,812 +0.44(+2.56%)
Dec 15, 2016 17.50 17.73 17.14 17.21 5,661,690 -0.26(-1.49%)
Dec 14, 2016 18.14 18.21 17.44 17.47 3,617,599 -0.62(-3.43%)
Dec 13, 2016 18.15 18.30 17.99 18.09 2,862,332 -0.30(-1.60%)
Dec 12, 2016 18.38 18.67 18.23 18.39 2,481,518 -0.02(-0.14%)
Dec 09, 2016 18.56 18.73 18.36 18.41 2,294,197 -0.10(-0.54%)
Dec 08, 2016 18.48 18.66 18.18 18.51 2,235,910 -0.06(-0.32%)
Dec 07, 2016 18.13 18.59 18.12 18.57 2,144,749 +0.43(+2.37%)
Dec 06, 2016 17.87 18.16 17.83 18.14 1,933,640 +0.34(+1.91%)
Dec 05, 2016 17.99 18.11 17.53 17.80 3,717,606 -0.11(-0.61%)
Dec 02, 2016 17.78 18.41 17.73 17.91 2,304,543 +0.31(+1.76%)
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.