Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.81 21.23 20.76 20.87 2,869,959 +0.05(+0.26%)
Mar 30, 2017 20.80 20.84 20.61 20.82 1,117,064 +0.02(+0.09%)
Mar 29, 2017 20.70 20.86 20.54 20.80 1,250,616 +0.01(+0.06%)
Mar 28, 2017 20.55 20.82 20.42 20.79 1,211,844 +0.19(+0.94%)
Mar 27, 2017 20.42 20.64 20.18 20.60 1,284,867 -0.10(-0.48%)
Mar 24, 2017 20.86 21.14 20.55 20.69 4,173,537 -0.15(-0.71%)
Mar 23, 2017 20.59 21.26 20.55 20.84 1,565,061 +0.24(+1.16%)
Mar 22, 2017 20.03 20.68 19.92 20.60 1,675,446 +0.57(+2.85%)
Mar 21, 2017 20.35 20.45 20.01 20.03 1,441,694 -0.25(-1.22%)
Mar 20, 2017 20.17 20.42 20.11 20.28 1,892,631 +0.10(+0.49%)
Mar 17, 2017 20.03 20.24 19.79 20.18 3,911,178 +0.10(+0.52%)
Mar 16, 2017 19.99 20.20 19.88 20.08 2,324,072 +0.09(+0.47%)
Mar 15, 2017 20.30 20.32 19.79 19.98 28,925,432 -0.17(-0.85%)
Mar 14, 2017 20.29 20.33 19.97 20.15 2,217,641 -0.04(-0.20%)
Mar 13, 2017 19.72 20.28 19.72 20.19 2,309,395 +0.56(+2.84%)
Mar 10, 2017 19.79 19.98 19.47 19.64 2,612,263 +0.00(+0.00%)
Mar 09, 2017 19.38 19.79 19.30 19.64 2,694,314 +0.24(+1.25%)
Mar 08, 2017 18.78 19.55 18.75 19.39 14,464,464 -0.74(-3.69%)
Mar 07, 2017 20.48 20.48 19.96 20.14 2,392,497 -0.48(-2.32%)
Mar 06, 2017 21.09 21.11 20.56 20.61 2,046,941 -0.60(-2.82%)
Mar 03, 2017 21.37 21.37 20.86 21.21 2,097,538 -0.27(-1.28%)
Mar 02, 2017 21.72 21.72 21.25 21.49 1,832,682 -0.30(-1.38%)
Mar 01, 2017 21.38 22.14 21.32 21.79 2,368,571 +0.36(+1.66%)
Feb 28, 2017 21.98 22.02 21.27 21.43 3,204,417 -0.61(-2.78%)
Feb 27, 2017 22.02 22.05 21.71 22.04 1,794,150 +0.02(+0.10%)
Feb 24, 2017 21.52 22.25 21.19 22.02 2,438,111 +0.70(+3.27%)
Feb 23, 2017 21.49 21.49 20.89 21.32 2,058,741 -0.17(-0.80%)
Feb 22, 2017 21.35 21.55 20.60 21.50 2,600,632 +0.72(+3.44%)
Feb 21, 2017 20.35 20.79 20.14 20.78 2,389,767 +0.46(+2.26%)
Feb 17, 2017 20.32 20.32 20.32 0 +0.03(+0.16%)
Feb 16, 2017 20.29 20.45 20.09 20.29 1,666,756 -0.09(-0.42%)
Feb 15, 2017 19.98 20.39 19.75 20.37 2,051,564 +0.31(+1.54%)
Feb 14, 2017 19.71 20.11 19.64 20.07 1,969,423 +0.21(+1.05%)
Feb 13, 2017 19.59 19.98 19.47 19.86 2,280,355 +0.45(+2.30%)
Feb 10, 2017 19.38 19.41 19.20 19.41 938,817 +0.17(+0.90%)
Feb 09, 2017 18.62 19.40 18.77 19.24 1,491,463 +0.61(+3.30%)
Feb 08, 2017 18.48 18.71 18.38 18.62 1,254,297 +0.16(+0.87%)
Feb 07, 2017 18.53 18.66 18.39 18.46 1,229,254 -0.12(-0.62%)
Feb 06, 2017 18.49 18.75 18.38 18.58 1,177,959 +0.09(+0.51%)
Feb 03, 2017 18.67 18.76 18.35 18.48 1,495,158 -0.06(-0.31%)
Feb 02, 2017 18.55 18.70 18.46 18.54 882,493 +0.02(+0.12%)
Feb 01, 2017 18.52 18.69 18.40 18.52 1,380,966 +0.02(+0.12%)
Jan 31, 2017 18.29 18.58 18.28 18.50 1,238,677 +0.22(+1.22%)
Jan 30, 2017 18.27 18.37 17.96 18.27 1,242,315 +0.06(+0.32%)
Jan 27, 2017 18.47 18.53 18.19 18.22 745,226 -0.26(-1.40%)
Jan 26, 2017 18.27 18.54 18.18 18.48 2,109,816 +0.27(+1.47%)
Jan 25, 2017 18.56 18.83 17.97 18.21 3,528,850 -0.24(-1.28%)
Jan 24, 2017 17.95 18.50 17.95 18.44 1,745,184 +0.51(+2.86%)
Jan 23, 2017 17.80 18.06 17.76 17.93 1,376,053 +0.19(+1.05%)
Jan 20, 2017 17.49 17.92 17.45 17.74 1,817,071 +0.35(+2.00%)
Jan 19, 2017 17.47 17.53 17.25 17.40 781,430 -0.07(-0.41%)
Jan 18, 2017 17.22 17.54 17.20 17.47 911,978 +0.28(+1.63%)
Jan 17, 2017 17.34 17.54 17.18 17.19 1,182,675 -0.13(-0.77%)
Jan 13, 2017 17.32 17.32 17.32 0 +0.31(+1.81%)
Jan 12, 2017 16.92 17.05 16.73 17.01 1,198,565 +0.05(+0.32%)
Jan 11, 2017 16.82 16.96 16.40 16.96 1,787,183 +0.23(+1.36%)
Jan 10, 2017 16.28 17.06 16.21 16.73 5,478,180 +0.47(+2.90%)
Jan 09, 2017 16.29 16.47 16.09 16.26 1,275,774 +0.01(+0.08%)
Jan 06, 2017 16.15 16.37 16.04 16.25 834,056 +0.06(+0.39%)
Jan 05, 2017 16.39 16.47 15.97 16.19 1,866,430 -0.22(-1.33%)
Jan 04, 2017 16.28 16.49 16.25 16.40 1,665,935 +0.17(+1.07%)
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.