Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.42 19.49 18.94 19.24 8,769,768 -0.29(-1.51%)
Feb 27, 2017 19.14 19.65 19.04 19.54 7,443,005 +0.39(+2.02%)
Feb 24, 2017 18.84 19.47 17.99 19.15 15,284,852 +0.57(+3.05%)
Feb 23, 2017 19.07 19.10 18.51 18.58 10,399,273 -0.70(-3.62%)
Feb 22, 2017 19.49 19.58 19.03 19.28 6,048,129 -0.12(-0.64%)
Feb 21, 2017 19.21 19.54 19.07 19.41 7,482,969 +0.43(+2.29%)
Feb 17, 2017 18.97 18.97 18.97 0 +0.32(+1.70%)
Feb 16, 2017 18.92 19.02 18.54 18.65 5,240,556 -0.26(-1.35%)
Feb 15, 2017 18.77 18.92 18.50 18.91 6,717,972 +0.15(+0.79%)
Feb 14, 2017 18.33 18.76 18.26 18.76 5,627,091 +0.44(+2.41%)
Feb 13, 2017 18.89 18.90 18.17 18.32 7,507,001 -0.57(-3.00%)
Feb 10, 2017 18.69 19.11 18.65 18.89 7,762,938 +0.30(+1.63%)
Feb 09, 2017 18.07 18.69 17.88 18.58 7,878,687 +0.51(+2.83%)
Feb 08, 2017 17.66 18.13 17.45 18.07 5,032,634 +0.44(+2.51%)
Feb 07, 2017 17.74 17.91 17.57 17.63 7,577,275 -0.19(-1.04%)
Feb 06, 2017 17.78 17.94 17.70 17.82 8,004,052 +0.01(+0.04%)
Feb 03, 2017 17.76 18.20 17.62 17.81 6,943,511 +0.14(+0.79%)
Feb 02, 2017 17.54 17.89 17.41 17.67 5,965,020 +0.20(+1.15%)
Feb 01, 2017 17.93 17.96 17.17 17.47 10,520,075 -0.39(-2.17%)
Jan 31, 2017 17.47 17.89 17.08 17.86 11,525,422 +0.12(+0.66%)
Jan 30, 2017 17.62 17.83 17.38 17.74 8,088,520 +0.23(+1.33%)
Jan 27, 2017 18.52 18.58 17.47 17.51 7,864,276 -1.00(-5.40%)
Jan 26, 2017 18.85 19.03 18.50 18.51 7,055,180 -0.36(-1.93%)
Jan 25, 2017 18.80 18.94 18.66 18.87 6,367,651 +0.12(+0.66%)
Jan 24, 2017 18.55 18.79 18.46 18.75 6,681,356 +0.33(+1.77%)
Jan 23, 2017 18.57 18.72 18.23 18.42 4,452,871 -0.34(-1.82%)
Jan 20, 2017 18.69 18.84 18.60 18.76 5,018,011 +0.26(+1.38%)
Jan 19, 2017 18.65 18.80 18.43 18.51 5,309,372 -0.08(-0.42%)
Jan 18, 2017 18.68 18.72 18.19 18.58 6,155,540 -0.14(-0.75%)
Jan 17, 2017 18.51 19.22 18.44 18.72 9,358,485 +0.38(+2.07%)
Jan 13, 2017 18.34 18.34 18.34 0 -0.26(-1.42%)
Jan 12, 2017 18.38 18.74 18.25 18.61 8,451,728 +0.23(+1.27%)
Jan 11, 2017 18.76 18.86 18.03 18.38 5,175,105 -0.16(-0.88%)
Jan 10, 2017 18.43 18.72 18.38 18.54 7,537,768 +0.05(+0.29%)
Jan 09, 2017 18.17 18.63 17.99 18.48 9,300,813 +0.39(+2.14%)
Jan 06, 2017 18.86 18.96 17.96 18.10 21,104,844 +0.07(+0.39%)
Jan 05, 2017 17.81 18.45 17.64 18.03 17,143,152 -0.74(-3.93%)
Jan 04, 2017 18.93 19.33 18.73 18.76 12,748,018 +0.56(+3.07%)
Jan 03, 2017 17.62 18.27 17.59 18.20 11,795,750 +0.81(+4.63%)
Dec 30, 2016 17.40 17.40 17.40 0 -0.05(-0.27%)
Dec 29, 2016 17.48 17.65 17.31 17.44 4,965,009 +0.02(+0.13%)
Dec 28, 2016 17.41 17.56 17.21 17.42 3,501,213 -0.02(-0.09%)
Dec 27, 2016 17.43 17.72 17.36 17.44 3,358,675 +0.11(+0.62%)
Dec 23, 2016 17.33 17.33 17.33 0 +0.08(+0.45%)
Dec 22, 2016 18.17 18.21 17.13 17.25 9,013,495 -0.97(-5.35%)
Dec 21, 2016 18.51 18.66 18.16 18.23 4,433,949 -0.30(-1.62%)
Dec 20, 2016 18.48 18.84 18.45 18.53 5,390,252 +0.16(+0.88%)
Dec 19, 2016 18.45 18.67 18.24 18.37 7,092,846 +0.02(+0.08%)
Dec 16, 2016 19.59 19.60 18.26 18.35 11,199,563 -1.27(-6.49%)
Dec 15, 2016 19.49 19.76 19.42 19.62 5,713,338 +0.14(+0.71%)
Dec 14, 2016 19.61 19.88 19.44 19.49 5,622,446 -0.08(-0.39%)
Dec 13, 2016 19.91 19.98 19.47 19.56 7,451,109 -0.28(-1.43%)
Dec 12, 2016 19.89 20.15 19.64 19.85 5,496,196 -0.06(-0.31%)
Dec 09, 2016 20.30 20.42 19.74 19.91 7,766,508 -0.41(-2.04%)
Dec 08, 2016 20.34 20.53 19.91 20.32 10,519,957 -0.02(-0.08%)
Dec 07, 2016 19.38 20.34 19.34 20.34 8,544,341 +0.94(+4.87%)
Dec 06, 2016 19.26 19.43 19.10 19.39 6,251,512 +0.25(+1.28%)
Dec 05, 2016 18.72 19.48 18.68 19.15 9,496,651 +0.50(+2.68%)
Dec 02, 2016 18.74 19.13 18.43 18.65 10,083,488 -0.58(-2.99%)
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.