Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.70 19.75 19.59 19.59 37,194,192 -0.10(-0.50%)
Mar 30, 2017 19.51 19.72 19.48 19.69 31,340,046 +0.15(+0.75%)
Mar 29, 2017 19.58 19.68 19.52 19.54 29,917,418 -0.05(-0.26%)
Mar 28, 2017 19.52 19.62 19.45 19.59 33,062,528 +0.03(+0.17%)
Mar 27, 2017 19.61 19.68 19.51 19.56 27,969,962 -0.09(-0.46%)
Mar 24, 2017 19.69 19.75 19.58 19.65 30,127,082 +0.01(+0.07%)
Mar 23, 2017 19.62 19.76 19.52 19.63 31,099,396 +0.00(+0.00%)
Mar 22, 2017 19.85 19.86 19.54 19.63 39,338,596 -0.20(-1.02%)
Mar 21, 2017 20.01 20.04 19.80 19.84 43,050,552 -0.16(-0.80%)
Mar 20, 2017 20.09 20.13 19.95 20.00 25,141,216 -0.09(-0.45%)
Mar 17, 2017 20.08 20.11 19.97 20.09 52,500,448 +0.08(+0.40%)
Mar 16, 2017 20.08 20.11 19.96 20.01 30,975,064 -0.07(-0.35%)
Mar 15, 2017 19.86 20.10 19.84 20.08 44,663,892 +0.24(+1.19%)
Mar 14, 2017 19.98 20.01 19.82 19.84 21,348,634 -0.13(-0.66%)
Mar 13, 2017 19.90 20.00 19.88 19.97 31,573,078 +0.01(+0.05%)
Mar 10, 2017 19.81 20.00 19.81 19.96 41,862,764 +0.19(+0.98%)
Mar 09, 2017 19.73 19.86 19.68 19.77 37,486,780 +0.08(+0.41%)
Mar 08, 2017 19.74 19.74 19.65 19.69 37,931,248 -0.05(-0.26%)
Mar 07, 2017 19.75 19.79 19.66 19.74 34,473,292 -0.04(-0.19%)
Mar 06, 2017 19.72 19.80 19.66 19.78 30,070,440 -0.02(-0.12%)
Mar 03, 2017 19.82 19.83 19.69 19.80 36,589,004 -0.03(-0.14%)
Mar 02, 2017 19.75 19.85 19.72 19.83 27,962,738 +0.01(+0.07%)
Mar 01, 2017 19.70 19.88 19.59 19.82 50,697,904 +0.12(+0.60%)
Feb 28, 2017 19.67 19.74 19.63 19.70 41,018,116 -0.01(-0.07%)
Feb 27, 2017 19.94 19.94 19.67 19.71 36,778,200 -0.25(-1.27%)
Feb 24, 2017 19.85 19.97 19.82 19.97 36,154,064 +0.19(+0.98%)
Feb 23, 2017 19.65 19.79 19.58 19.78 40,765,320 +0.17(+0.87%)
Feb 22, 2017 19.65 19.70 19.54 19.61 33,212,394 -0.07(-0.34%)
Feb 21, 2017 19.50 19.68 19.48 19.67 37,132,216 +0.12(+0.60%)
Feb 17, 2017 19.55 19.55 19.55 0 +0.11(+0.56%)
Feb 16, 2017 19.38 19.50 19.34 19.45 35,162,408 +0.06(+0.32%)
Feb 15, 2017 19.17 19.39 19.12 19.38 49,455,704 +0.17(+0.91%)
Feb 14, 2017 19.08 19.22 19.05 19.21 41,791,460 +0.05(+0.25%)
Feb 13, 2017 19.24 19.39 19.09 19.16 72,887,048 -0.34(-1.76%)
Feb 10, 2017 19.45 19.53 19.42 19.51 25,743,560 +0.03(+0.17%)
Feb 09, 2017 19.43 19.53 19.39 19.47 24,103,262 +0.05(+0.24%)
Feb 08, 2017 19.41 19.48 19.36 19.43 33,278,656 +0.04(+0.22%)
Feb 07, 2017 19.37 19.41 19.24 19.38 36,724,276 +0.03(+0.15%)
Feb 06, 2017 19.45 19.45 19.32 19.36 24,129,538 -0.09(-0.46%)
Feb 03, 2017 19.55 19.57 19.42 19.45 40,625,492 +0.03(+0.17%)
Feb 02, 2017 19.81 19.83 19.30 19.41 61,845,024 -0.41(-2.09%)
Feb 01, 2017 19.93 20.02 19.73 19.83 68,046,952 -0.05(-0.24%)
Jan 31, 2017 19.65 19.89 19.60 19.87 53,891,940 +0.16(+0.81%)
Jan 30, 2017 19.77 19.86 19.64 19.71 33,668,616 -0.09(-0.45%)
Jan 27, 2017 19.79 19.94 19.68 19.80 40,343,876 +0.11(+0.57%)
Jan 26, 2017 19.41 19.73 19.32 19.69 59,673,740 +0.18(+0.92%)
Jan 25, 2017 19.48 19.55 19.28 19.51 45,487,416 +0.01(+0.07%)
Jan 24, 2017 19.52 19.68 19.35 19.50 60,881,756 -0.30(-1.52%)
Jan 23, 2017 19.54 19.83 19.51 19.80 53,432,140 +0.26(+1.33%)
Jan 20, 2017 19.48 19.74 19.46 19.54 53,382,840 +0.21(+1.10%)
Jan 19, 2017 19.28 19.34 19.19 19.33 35,400,860 +0.09(+0.49%)
Jan 18, 2017 19.40 19.44 19.22 19.23 41,315,012 -0.15(-0.75%)
Jan 17, 2017 19.33 19.39 19.21 19.38 47,785,596 +0.07(+0.37%)
Jan 13, 2017 19.31 19.31 19.31 0 -0.02(-0.12%)
Jan 12, 2017 19.12 19.38 19.09 19.33 42,212,552 +0.19(+0.99%)
Jan 11, 2017 19.04 19.19 18.99 19.14 52,046,808 -0.09(-0.49%)
Jan 10, 2017 19.17 19.36 18.97 19.24 45,654,516 +0.00(+0.02%)
Jan 09, 2017 19.46 19.51 19.23 19.23 54,049,988 -0.25(-1.26%)
Jan 06, 2017 19.79 19.80 19.43 19.48 69,341,488 -0.40(-1.99%)
Jan 05, 2017 19.97 19.99 19.82 19.87 55,166,776 -0.06(-0.28%)
Jan 04, 2017 20.01 20.04 19.90 19.93 49,783,480 -0.12(-0.58%)
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.