Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.81 21.81 21.41 21.66 10,964,672 -0.13(-0.60%)
Jan 30, 2017 21.73 21.80 21.54 21.79 11,510,262 -0.02(-0.11%)
Jan 27, 2017 21.68 22.04 21.64 21.81 10,523,224 +0.11(+0.49%)
Jan 26, 2017 21.76 21.86 21.41 21.71 15,357,968 -0.11(-0.49%)
Jan 25, 2017 21.37 22.07 21.37 21.81 18,273,718 +0.41(+1.91%)
Jan 24, 2017 20.63 21.45 20.16 21.41 26,090,164 +1.15(+5.69%)
Jan 23, 2017 20.27 20.38 20.13 20.25 12,769,548 -0.02(-0.08%)
Jan 20, 2017 20.07 20.38 20.07 20.27 8,510,750 +0.30(+1.52%)
Jan 19, 2017 20.08 20.18 19.92 19.97 5,557,887 -0.11(-0.57%)
Jan 18, 2017 19.87 20.10 19.83 20.08 7,167,743 +0.30(+1.53%)
Jan 17, 2017 20.20 20.20 19.73 19.78 7,507,578 -0.53(-2.62%)
Jan 13, 2017 20.31 20.31 20.31 0 +0.25(+1.26%)
Jan 12, 2017 20.13 20.15 19.77 20.06 5,511,337 -0.11(-0.57%)
Jan 11, 2017 19.98 20.23 19.97 20.17 6,101,226 +0.15(+0.74%)
Jan 10, 2017 20.05 20.25 19.95 20.02 8,610,890 +0.02(+0.08%)
Jan 09, 2017 20.11 20.23 20.00 20.01 8,172,824 -0.04(-0.20%)
Jan 06, 2017 19.93 20.15 19.86 20.05 6,792,755 +0.17(+0.86%)
Jan 05, 2017 19.93 20.19 19.87 19.88 8,840,581 -0.12(-0.61%)
Jan 04, 2017 19.93 20.15 19.93 20.00 7,933,041 +0.13(+0.66%)
Jan 03, 2017 19.95 20.06 19.72 19.87 8,385,971 +0.02(+0.12%)
Dec 30, 2016 19.84 19.84 19.84 0 -0.14(-0.70%)
Dec 29, 2016 19.99 20.12 19.93 19.98 5,595,517 -0.01(-0.04%)
Dec 28, 2016 20.42 20.49 19.95 19.99 6,249,452 -0.40(-1.96%)
Dec 27, 2016 20.21 20.44 20.21 20.39 4,157,351 +0.14(+0.69%)
Dec 23, 2016 20.25 20.25 20.25 0 +0.02(+0.08%)
Dec 22, 2016 20.21 20.35 20.16 20.24 10,004,859 -0.07(-0.32%)
Dec 21, 2016 20.07 20.39 20.06 20.30 5,866,632 +0.20(+0.98%)
Dec 20, 2016 19.96 20.20 19.96 20.11 6,685,238 +0.19(+0.94%)
Dec 19, 2016 19.88 20.16 19.88 19.92 6,587,272 +0.05(+0.25%)
Dec 16, 2016 19.84 20.06 19.82 19.87 20,535,776 +0.05(+0.25%)
Dec 15, 2016 19.88 20.03 19.76 19.82 11,988,625 -0.08(-0.41%)
Dec 14, 2016 19.99 20.13 19.88 19.90 8,872,588 -0.10(-0.49%)
Dec 13, 2016 19.93 20.07 19.88 20.00 11,769,916 +0.11(+0.58%)
Dec 12, 2016 20.03 20.09 19.79 19.89 9,737,417 -0.20(-0.98%)
Dec 09, 2016 20.29 20.38 19.97 20.08 14,287,160 -0.26(-1.29%)
Dec 08, 2016 20.34 20.72 20.31 20.34 14,558,269 +0.25(+1.22%)
Dec 07, 2016 19.62 20.12 19.60 20.10 8,628,207 +0.48(+2.46%)
Dec 06, 2016 19.30 19.64 19.29 19.62 6,497,787 +0.29(+1.52%)
Dec 05, 2016 19.35 19.59 19.30 19.32 10,512,999 +0.07(+0.34%)
Dec 02, 2016 19.25 19.40 19.23 19.26 6,960,087 +0.02(+0.09%)
Dec 01, 2016 19.65 19.73 19.20 19.24 10,856,734 -0.41(-2.08%)
Nov 30, 2016 19.80 20.00 19.61 19.65 9,605,855 -0.11(-0.58%)
Nov 29, 2016 19.79 19.95 19.75 19.76 6,807,489 -0.02(-0.12%)
Nov 28, 2016 19.83 19.97 19.77 19.79 5,550,927 -0.07(-0.37%)
Nov 25, 2016 19.77 19.92 19.75 19.86 3,186,032 +0.08(+0.41%)
Nov 23, 2016 19.78 19.78 19.78 0 +0.16(+0.79%)
Nov 22, 2016 19.61 19.68 19.53 19.62 6,933,266 +0.11(+0.54%)
Nov 21, 2016 19.54 19.62 19.44 19.52 6,357,744 +0.03(+0.17%)
Nov 18, 2016 19.48 19.53 19.37 19.48 5,811,887 +0.01(+0.04%)
Nov 17, 2016 19.41 19.53 19.41 19.48 5,395,942 +0.12(+0.63%)
Nov 16, 2016 19.26 19.54 19.23 19.35 7,719,058 +0.02(+0.08%)
Nov 15, 2016 19.05 19.37 19.05 19.34 7,649,930 +0.24(+1.26%)
Nov 14, 2016 19.09 19.23 19.02 19.10 9,394,446 +0.07(+0.38%)
Nov 11, 2016 18.80 19.08 18.79 19.02 11,259,911 +0.17(+0.91%)
Nov 10, 2016 18.95 19.17 18.84 18.85 13,763,375 -0.02(-0.09%)
Nov 09, 2016 18.51 18.96 18.32 18.87 12,978,386 +0.04(+0.22%)
Nov 08, 2016 18.68 18.93 18.66 18.83 8,129,414 +0.15(+0.78%)
Nov 07, 2016 18.54 18.77 18.50 18.68 13,745,252 +0.47(+2.59%)
Nov 04, 2016 18.17 18.38 18.15 18.21 25,897,274 +0.06(+0.31%)
Nov 03, 2016 18.28 18.33 18.07 18.15 13,524,439 -0.11(-0.58%)
Nov 02, 2016 18.30 18.44 18.13 18.26 14,256,563 -0.10(-0.53%)
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.