Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.33 22.43 22.20 22.38 11,140,707 -0.03(-0.15%)
Feb 27, 2017 22.35 22.49 22.22 22.41 6,479,665 -0.06(-0.29%)
Feb 24, 2017 22.11 22.48 21.98 22.48 6,535,884 +0.26(+1.19%)
Feb 23, 2017 22.36 22.43 22.14 22.21 7,020,216 -0.14(-0.65%)
Feb 22, 2017 22.25 22.44 22.24 22.36 9,890,814 +0.01(+0.04%)
Feb 21, 2017 22.30 22.48 22.30 22.35 7,700,868 +0.06(+0.29%)
Feb 17, 2017 22.29 22.29 22.29 0 -0.05(-0.22%)
Feb 16, 2017 22.09 22.47 22.07 22.34 12,325,412 +0.28(+1.28%)
Feb 15, 2017 21.88 22.17 21.88 22.05 9,041,372 +0.10(+0.44%)
Feb 14, 2017 21.53 21.96 21.51 21.96 11,145,352 +0.41(+1.91%)
Feb 13, 2017 21.38 21.70 21.21 21.55 8,747,533 +0.02(+0.11%)
Feb 10, 2017 21.60 21.64 21.46 21.52 7,207,602 -0.08(-0.37%)
Feb 09, 2017 21.34 21.66 21.36 21.60 7,503,732 +0.26(+1.21%)
Feb 08, 2017 21.44 21.46 21.33 21.34 6,014,701 -0.09(-0.41%)
Feb 07, 2017 21.55 21.63 21.41 21.43 6,891,919 -0.10(-0.45%)
Feb 06, 2017 21.44 21.56 21.37 21.53 6,416,212 -0.02(-0.07%)
Feb 03, 2017 21.34 21.60 21.32 21.55 8,863,252 +0.28(+1.33%)
Feb 02, 2017 21.08 21.28 20.99 21.26 7,427,864 +0.14(+0.65%)
Feb 01, 2017 21.19 21.35 20.93 21.13 11,919,231 -0.23(-1.06%)
Jan 31, 2017 21.50 21.51 21.11 21.35 11,122,564 -0.13(-0.60%)
Jan 30, 2017 21.42 21.49 21.23 21.48 11,676,011 -0.02(-0.11%)
Jan 27, 2017 21.37 21.72 21.34 21.51 10,674,759 +0.10(+0.49%)
Jan 26, 2017 21.45 21.55 21.10 21.40 15,579,124 -0.10(-0.49%)
Jan 25, 2017 21.07 21.75 21.07 21.51 18,536,862 +0.40(+1.91%)
Jan 24, 2017 20.34 21.14 19.87 21.10 26,465,866 +1.14(+5.69%)
Jan 23, 2017 19.98 20.09 19.85 19.97 12,953,430 -0.02(-0.08%)
Jan 20, 2017 19.78 20.09 19.78 19.98 8,633,306 +0.30(+1.51%)
Jan 19, 2017 19.80 19.90 19.64 19.68 5,637,921 -0.11(-0.57%)
Jan 18, 2017 19.59 19.81 19.55 19.80 7,270,960 +0.30(+1.53%)
Jan 17, 2017 19.91 19.91 19.45 19.50 7,615,688 -0.52(-2.62%)
Jan 13, 2017 20.02 20.02 20.02 0 +0.25(+1.26%)
Jan 12, 2017 19.84 19.86 19.49 19.77 5,590,700 -0.11(-0.57%)
Jan 11, 2017 19.70 19.94 19.68 19.89 6,189,084 +0.15(+0.74%)
Jan 10, 2017 19.76 19.97 19.67 19.74 8,734,887 +0.02(+0.08%)
Jan 09, 2017 19.82 19.94 19.72 19.72 8,290,513 -0.04(-0.20%)
Jan 06, 2017 19.65 19.86 19.58 19.76 6,890,572 +0.17(+0.86%)
Jan 05, 2017 19.64 19.90 19.59 19.59 8,967,886 -0.12(-0.61%)
Jan 04, 2017 19.65 19.86 19.65 19.72 8,047,277 +0.13(+0.66%)
Jan 03, 2017 19.67 19.77 19.44 19.59 8,506,730 +0.02(+0.12%)
Dec 30, 2016 19.56 19.56 19.56 0 -0.14(-0.70%)
Dec 29, 2016 19.71 19.84 19.65 19.70 5,676,093 -0.01(-0.04%)
Dec 28, 2016 20.13 20.20 19.67 19.71 6,339,445 -0.39(-1.96%)
Dec 27, 2016 19.93 20.15 19.93 20.10 4,217,218 +0.14(+0.69%)
Dec 23, 2016 19.97 19.97 19.97 0 +0.02(+0.08%)
Dec 22, 2016 19.93 20.06 19.87 19.95 10,148,930 -0.06(-0.32%)
Dec 21, 2016 19.79 20.10 19.77 20.01 5,951,112 +0.19(+0.98%)
Dec 20, 2016 19.68 19.91 19.68 19.82 6,781,506 +0.19(+0.94%)
Dec 19, 2016 19.59 19.87 19.59 19.64 6,682,129 +0.05(+0.25%)
Dec 16, 2016 19.56 19.77 19.54 19.59 20,831,494 +0.05(+0.25%)
Dec 15, 2016 19.59 19.75 19.48 19.54 12,161,262 -0.08(-0.41%)
Dec 14, 2016 19.71 19.84 19.59 19.62 9,000,354 -0.10(-0.49%)
Dec 13, 2016 19.65 19.78 19.60 19.72 11,939,404 +0.11(+0.58%)
Dec 12, 2016 19.75 19.80 19.51 19.60 9,877,637 -0.19(-0.98%)
Dec 09, 2016 20.01 20.09 19.68 19.80 14,492,896 -0.26(-1.29%)
Dec 08, 2016 20.05 20.43 20.02 20.05 14,767,910 +0.24(+1.22%)
Dec 07, 2016 19.34 19.84 19.32 19.81 8,752,453 +0.48(+2.46%)
Dec 06, 2016 19.02 19.36 19.01 19.34 6,591,356 +0.29(+1.52%)
Dec 05, 2016 19.08 19.31 19.03 19.05 10,664,387 +0.06(+0.34%)
Dec 02, 2016 18.97 19.13 18.96 18.98 7,060,313 +0.02(+0.08%)
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.