Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.63 19.72 19.45 19.51 50,778,140 -0.14(-0.70%)
Apr 27, 2017 19.87 19.89 19.63 19.65 46,002,796 -0.26(-1.31%)
Apr 26, 2017 19.70 19.97 19.62 19.91 69,785,864 +0.25(+1.25%)
Apr 25, 2017 19.73 19.81 19.54 19.66 77,955,640 -0.04(-0.20%)
Apr 24, 2017 19.74 19.76 19.62 19.70 48,825,380 +0.04(+0.23%)
Apr 21, 2017 19.80 19.87 19.60 19.66 48,549,856 -0.21(-1.07%)
Apr 20, 2017 19.68 19.94 19.65 19.87 44,116,236 +0.05(+0.27%)
Apr 19, 2017 19.85 19.91 19.78 19.81 48,349,444 +0.00(+0.00%)
Apr 18, 2017 19.80 19.90 19.78 19.81 32,342,468 -0.02(-0.12%)
Apr 17, 2017 19.84 19.93 19.80 19.84 24,616,382 +0.01(+0.05%)
Apr 13, 2017 19.94 20.06 19.81 19.83 35,665,984 -0.14(-0.69%)
Apr 12, 2017 19.79 19.97 19.72 19.97 45,091,440 +0.12(+0.62%)
Apr 11, 2017 19.88 19.88 19.72 19.84 39,839,392 -0.03(-0.17%)
Apr 10, 2017 19.98 20.02 19.84 19.88 37,004,124 -0.10(-0.52%)
Apr 07, 2017 19.98 20.11 19.95 19.98 41,313,120 -0.00(-0.02%)
Apr 06, 2017 20.21 20.22 19.98 19.98 41,629,220 -0.21(-1.02%)
Apr 05, 2017 20.29 20.30 20.17 20.19 41,009,740 -0.09(-0.43%)
Apr 04, 2017 20.22 20.29 20.14 20.28 25,803,740 +0.06(+0.29%)
Apr 03, 2017 20.24 20.32 20.12 20.22 36,960,760 +0.01(+0.05%)
Mar 31, 2017 20.33 20.38 20.21 20.21 36,045,380 -0.10(-0.50%)
Mar 30, 2017 20.13 20.35 20.10 20.31 30,372,048 +0.15(+0.75%)
Mar 29, 2017 20.21 20.31 20.14 20.16 28,993,362 -0.05(-0.26%)
Mar 28, 2017 20.14 20.24 20.07 20.22 32,041,328 +0.03(+0.17%)
Mar 27, 2017 20.23 20.31 20.13 20.18 27,106,056 -0.09(-0.46%)
Mar 24, 2017 20.31 20.38 20.21 20.27 29,196,550 +0.01(+0.07%)
Mar 23, 2017 20.25 20.39 20.14 20.26 30,138,832 +0.00(+0.00%)
Mar 22, 2017 20.48 20.49 20.17 20.26 38,123,548 -0.21(-1.02%)
Mar 21, 2017 20.65 20.68 20.43 20.47 41,720,852 -0.17(-0.80%)
Mar 20, 2017 20.73 20.77 20.59 20.63 24,364,680 -0.09(-0.45%)
Mar 17, 2017 20.72 20.75 20.61 20.73 50,878,872 +0.08(+0.40%)
Mar 16, 2017 20.72 20.75 20.60 20.64 30,018,340 -0.07(-0.35%)
Mar 15, 2017 20.50 20.74 20.47 20.72 43,284,364 +0.24(+1.19%)
Mar 14, 2017 20.61 20.64 20.45 20.47 20,689,240 -0.14(-0.66%)
Mar 13, 2017 20.54 20.63 20.52 20.61 30,597,884 +0.01(+0.05%)
Mar 10, 2017 20.44 20.64 20.44 20.60 40,569,752 +0.20(+0.98%)
Mar 09, 2017 20.36 20.49 20.31 20.40 36,328,932 +0.08(+0.41%)
Mar 08, 2017 20.37 20.37 20.27 20.32 36,759,672 -0.05(-0.26%)
Mar 07, 2017 20.38 20.43 20.29 20.37 33,408,520 -0.04(-0.19%)
Mar 06, 2017 20.35 20.43 20.29 20.41 29,141,658 -0.02(-0.12%)
Mar 03, 2017 20.45 20.46 20.31 20.43 35,458,884 -0.03(-0.14%)
Mar 02, 2017 20.38 20.48 20.35 20.46 27,099,054 +0.01(+0.07%)
Mar 01, 2017 20.32 20.52 20.22 20.45 49,132,004 +0.12(+0.60%)
Feb 28, 2017 20.30 20.37 20.25 20.33 39,751,192 -0.01(-0.07%)
Feb 27, 2017 20.58 20.58 20.30 20.34 35,642,236 -0.26(-1.27%)
Feb 24, 2017 20.48 20.61 20.45 20.61 35,037,376 +0.20(+0.98%)
Feb 23, 2017 20.28 20.43 20.21 20.41 39,506,204 +0.18(+0.87%)
Feb 22, 2017 20.27 20.32 20.16 20.23 32,186,566 -0.07(-0.34%)
Feb 21, 2017 20.12 20.31 20.10 20.30 35,985,316 +0.12(+0.60%)
Feb 17, 2017 20.18 20.18 20.18 0 +0.11(+0.56%)
Feb 16, 2017 20.00 20.12 19.96 20.07 34,076,348 +0.06(+0.32%)
Feb 15, 2017 19.78 20.01 19.73 20.00 47,928,172 +0.18(+0.91%)
Feb 14, 2017 19.69 19.84 19.66 19.82 40,500,652 +0.05(+0.25%)
Feb 13, 2017 19.86 20.01 19.70 19.77 70,635,792 -0.36(-1.76%)
Feb 10, 2017 20.07 20.15 20.04 20.13 24,948,422 +0.03(+0.17%)
Feb 09, 2017 20.05 20.15 20.01 20.09 23,358,786 +0.05(+0.24%)
Feb 08, 2017 20.03 20.10 19.98 20.05 32,250,780 +0.04(+0.22%)
Feb 07, 2017 19.98 20.03 19.86 20.00 35,589,976 +0.03(+0.15%)
Feb 06, 2017 20.07 20.07 19.93 19.97 23,384,250 -0.09(-0.46%)
Feb 03, 2017 20.18 20.20 20.04 20.07 39,370,692 +0.03(+0.17%)
Feb 02, 2017 20.44 20.46 19.92 20.03 59,934,820 -0.43(-2.09%)
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.