Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 20.11 20.19 19.76 19.99 11,457,389 -0.24(-1.20%)
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%)
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.