Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.19 20.23 19.93 20.05 7,132,965 -0.21(-1.03%)
Jan 30, 2017 20.29 20.40 19.99 20.26 5,917,745 -0.20(-0.98%)
Jan 27, 2017 20.77 20.82 20.33 20.46 5,792,138 -0.34(-1.63%)
Jan 26, 2017 21.80 21.86 20.72 20.80 7,042,935 -0.76(-3.51%)
Jan 25, 2017 21.68 21.83 21.39 21.55 5,065,644 +0.17(+0.78%)
Jan 24, 2017 21.22 21.70 21.19 21.39 5,002,327 +0.27(+1.28%)
Jan 23, 2017 21.06 21.15 20.87 21.12 2,868,437 -0.04(-0.20%)
Jan 20, 2017 21.00 21.16 20.94 21.16 5,561,693 +0.24(+1.16%)
Jan 19, 2017 21.24 21.37 20.88 20.91 5,719,310 -0.26(-1.24%)
Jan 18, 2017 21.09 21.19 20.96 21.18 5,066,869 +0.00(+0.00%)
Jan 17, 2017 21.42 21.45 21.11 21.18 4,088,275 -0.38(-1.77%)
Jan 13, 2017 21.56 21.56 21.56 0 +0.03(+0.16%)
Jan 12, 2017 21.41 21.59 21.12 21.52 4,305,477 -0.04(-0.19%)
Jan 11, 2017 21.22 21.58 21.20 21.57 3,406,459 +0.30(+1.43%)
Jan 10, 2017 21.39 21.50 21.24 21.26 4,177,527 -0.12(-0.58%)
Jan 09, 2017 21.66 21.87 21.38 21.39 5,085,024 -0.47(-2.16%)
Jan 06, 2017 21.91 21.92 21.61 21.86 5,081,385 +0.01(+0.03%)
Jan 05, 2017 21.88 22.04 21.53 21.85 4,035,535 -0.17(-0.79%)
Jan 04, 2017 21.52 22.06 21.46 22.02 5,006,197 +0.58(+2.72%)
Jan 03, 2017 21.48 21.66 21.18 21.44 5,025,129 +0.41(+1.94%)
Dec 30, 2016 21.03 21.03 21.03 0 +0.17(+0.80%)
Dec 29, 2016 21.06 21.10 20.77 20.87 4,742,117 -0.17(-0.82%)
Dec 28, 2016 21.68 21.70 21.02 21.04 3,799,420 -0.56(-2.60%)
Dec 27, 2016 21.50 21.70 21.42 21.60 2,526,648 +0.21(+0.97%)
Dec 23, 2016 21.39 21.39 21.39 0 -0.13(-0.61%)
Dec 22, 2016 21.77 21.77 21.34 21.52 3,903,762 -0.27(-1.24%)
Dec 21, 2016 22.04 22.04 21.66 21.80 3,852,114 -0.27(-1.23%)
Dec 20, 2016 22.00 22.16 21.92 22.07 4,595,638 +0.30(+1.37%)
Dec 19, 2016 21.71 21.95 21.57 21.77 3,792,966 +0.00(+0.00%)
Dec 16, 2016 22.13 22.43 21.70 21.77 9,697,982 -0.17(-0.79%)
Dec 15, 2016 21.93 22.28 21.81 21.94 5,047,317 +0.09(+0.41%)
Dec 14, 2016 21.82 22.25 21.69 21.85 7,234,188 -0.15(-0.69%)
Dec 13, 2016 22.54 22.56 21.85 22.00 8,896,941 -0.40(-1.76%)
Dec 12, 2016 22.72 22.75 22.31 22.40 4,258,175 -0.33(-1.46%)
Dec 09, 2016 22.93 23.02 22.69 22.73 3,803,828 -0.26(-1.12%)
Dec 08, 2016 22.79 23.11 22.72 22.99 3,876,899 +0.30(+1.31%)
Dec 07, 2016 22.35 22.77 22.28 22.69 3,996,368 +0.34(+1.52%)
Dec 06, 2016 22.10 22.41 22.06 22.35 5,123,674 +0.36(+1.64%)
Dec 05, 2016 22.06 22.19 21.77 21.99 4,826,502 +0.21(+0.95%)
Dec 02, 2016 21.83 21.91 21.67 21.78 3,389,058 -0.14(-0.63%)
Dec 01, 2016 21.93 22.13 21.74 21.92 4,082,456 +0.21(+0.99%)
Nov 30, 2016 21.86 21.92 21.64 21.70 4,715,896 +0.26(+1.20%)
Nov 29, 2016 21.72 21.76 21.41 21.45 3,767,003 -0.20(-0.93%)
Nov 28, 2016 21.73 21.85 21.60 21.65 4,230,028 -0.30(-1.36%)
Nov 25, 2016 21.97 22.06 21.86 21.95 1,300,915 -0.01(-0.03%)
Nov 23, 2016 21.95 21.95 21.95 0 -0.04(-0.19%)
Nov 22, 2016 22.16 22.16 21.77 22.00 3,533,562 -0.03(-0.16%)
Nov 21, 2016 22.04 22.04 21.73 22.03 4,485,701 +0.18(+0.82%)
Nov 18, 2016 22.12 22.18 21.82 21.85 5,319,342 -0.26(-1.19%)
Nov 17, 2016 22.06 22.22 21.93 22.11 4,690,009 +0.08(+0.38%)
Nov 16, 2016 22.15 22.39 22.03 22.03 4,192,626 -0.37(-1.64%)
Nov 15, 2016 21.90 22.43 21.77 22.40 6,379,228 +0.24(+1.06%)
Nov 14, 2016 21.83 22.30 21.73 22.16 8,264,515 +0.53(+2.47%)
Nov 11, 2016 21.33 21.66 21.18 21.63 8,103,325 +0.14(+0.64%)
Nov 10, 2016 20.89 21.98 20.89 21.49 7,946,839 +0.82(+3.99%)
Nov 09, 2016 19.99 20.80 19.62 20.67 8,403,817 +1.16(+5.95%)
Nov 08, 2016 19.47 19.65 19.27 19.50 3,956,034 -0.05(-0.28%)
Nov 07, 2016 19.63 19.84 19.48 19.56 5,497,080 +0.43(+2.23%)
Nov 04, 2016 19.11 19.35 18.94 19.13 6,762,119 +0.01(+0.04%)
Nov 03, 2016 19.15 19.23 18.98 19.13 6,060,955 +0.12(+0.65%)
Nov 02, 2016 19.20 19.20 18.86 19.00 5,148,340 -0.25(-1.32%)
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.