Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.83 19.86 19.66 19.71 7,224,272 -0.12(-0.60%)
Apr 27, 2017 19.88 20.02 19.81 19.83 6,854,097 -0.03(-0.17%)
Apr 26, 2017 19.95 20.17 19.87 19.87 7,098,967 -0.10(-0.51%)
Apr 25, 2017 20.12 20.22 19.83 19.97 9,382,761 -0.24(-1.18%)
Apr 24, 2017 20.04 20.28 19.91 20.21 7,788,533 +0.27(+1.34%)
Apr 21, 2017 19.95 20.12 19.93 19.94 7,852,111 -0.01(-0.06%)
Apr 20, 2017 20.19 20.15 19.83 19.95 7,662,821 -0.23(-1.16%)
Apr 19, 2017 20.37 20.42 20.13 20.19 8,333,455 -0.18(-0.89%)
Apr 18, 2017 20.44 20.53 20.33 20.37 7,829,205 -0.07(-0.33%)
Apr 17, 2017 20.48 20.56 20.40 20.44 5,533,407 -0.04(-0.19%)
Apr 13, 2017 20.57 20.60 20.39 20.48 6,337,074 -0.13(-0.61%)
Apr 12, 2017 20.48 20.64 20.36 20.60 8,354,534 +0.03(+0.14%)
Apr 11, 2017 20.35 20.67 20.25 20.57 9,202,592 +0.19(+0.92%)
Apr 10, 2017 20.49 20.49 20.32 20.38 9,127,756 -0.09(-0.44%)
Apr 07, 2017 20.67 20.76 20.45 20.48 10,637,629 -0.17(-0.83%)
Apr 06, 2017 20.49 20.68 20.34 20.65 10,030,320 +0.12(+0.58%)
Apr 05, 2017 20.42 20.58 20.36 20.53 8,117,736 -0.05(-0.22%)
Apr 04, 2017 20.38 20.71 20.33 20.57 8,850,067 +0.18(+0.89%)
Apr 03, 2017 20.46 20.48 20.23 20.39 8,186,988 -0.09(-0.44%)
Mar 31, 2017 20.35 20.74 20.29 20.48 12,559,309 +0.16(+0.78%)
Mar 30, 2017 20.37 20.44 20.20 20.32 7,030,655 -0.13(-0.64%)
Mar 29, 2017 20.32 20.56 20.09 20.45 8,123,470 +0.15(+0.73%)
Mar 28, 2017 20.22 20.32 20.13 20.30 10,387,807 -0.10(-0.47%)
Mar 27, 2017 20.64 20.67 20.30 20.40 4,127,102 -0.16(-0.78%)
Mar 24, 2017 20.42 20.72 20.42 20.56 6,333,991 +0.09(+0.45%)
Mar 23, 2017 20.61 20.75 20.45 20.47 11,037,063 -0.19(-0.94%)
Mar 22, 2017 20.55 20.73 20.55 20.66 9,559,493 +0.19(+0.95%)
Mar 21, 2017 20.20 20.57 20.14 20.47 9,567,257 +0.22(+1.10%)
Mar 20, 2017 20.56 20.56 20.17 20.25 6,482,841 -0.25(-1.22%)
Mar 17, 2017 20.53 20.62 20.45 20.50 14,714,201 +0.02(+0.08%)
Mar 16, 2017 20.53 20.62 20.43 20.48 6,296,923 -0.17(-0.83%)
Mar 15, 2017 20.37 20.79 20.32 20.65 9,144,139 +0.36(+1.80%)
Mar 14, 2017 20.42 20.42 20.24 20.29 5,140,132 -0.17(-0.83%)
Mar 13, 2017 20.48 20.53 20.38 20.46 5,093,344 -0.02(-0.08%)
Mar 10, 2017 20.46 20.58 20.33 20.48 6,194,001 +0.11(+0.53%)
Mar 09, 2017 20.32 20.48 20.29 20.37 5,830,939 +0.03(+0.17%)
Mar 08, 2017 20.38 20.44 20.21 20.33 6,947,609 -0.23(-1.13%)
Mar 07, 2017 20.60 20.70 20.50 20.57 7,725,695 +0.03(+0.17%)
Mar 06, 2017 20.61 20.66 20.48 20.53 6,444,015 -0.14(-0.69%)
Mar 03, 2017 20.73 20.73 20.44 20.67 5,597,863 -0.06(-0.27%)
Mar 02, 2017 20.49 20.85 20.41 20.73 7,848,955 +0.20(+0.97%)
Mar 01, 2017 20.67 20.76 20.50 20.53 8,342,406 -0.36(-1.74%)
Feb 28, 2017 20.76 20.99 20.76 20.90 10,625,239 +0.08(+0.38%)
Feb 27, 2017 21.11 21.12 20.72 20.82 8,000,485 -0.35(-1.64%)
Feb 24, 2017 20.58 21.17 20.46 21.16 14,378,418 +0.68(+3.34%)
Feb 23, 2017 20.41 20.60 20.34 20.48 9,178,671 +0.17(+0.81%)
Feb 22, 2017 20.41 20.45 20.15 20.32 7,558,047 -0.13(-0.64%)
Feb 21, 2017 20.15 20.50 20.07 20.45 7,864,079 +0.19(+0.96%)
Feb 17, 2017 20.25 20.25 20.25 0 +0.09(+0.45%)
Feb 16, 2017 20.05 20.17 20.00 20.16 6,182,087 +0.11(+0.57%)
Feb 15, 2017 19.95 20.06 19.84 20.05 7,103,722 -0.08(-0.40%)
Feb 14, 2017 20.17 20.21 19.87 20.13 9,733,623 +0.15(+0.74%)
Feb 13, 2017 19.79 20.05 19.79 19.98 8,517,987 +0.23(+1.17%)
Feb 10, 2017 19.60 19.78 19.57 19.75 13,076,637 +0.10(+0.49%)
Feb 09, 2017 19.87 19.84 19.44 19.65 13,490,772 -0.21(-1.08%)
Feb 08, 2017 19.89 20.47 19.72 19.87 17,030,596 -0.44(-2.17%)
Feb 07, 2017 20.21 20.34 20.17 20.31 6,816,419 +0.11(+0.56%)
Feb 06, 2017 20.24 20.30 20.11 20.19 7,146,227 +0.02(+0.08%)
Feb 03, 2017 20.18 20.25 20.11 20.18 7,597,736 -0.02(-0.11%)
Feb 02, 2017 19.99 20.24 19.94 20.20 6,959,382 +0.21(+1.04%)
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.