Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.53 20.53 19.39 20.05 335,692 -0.56(-2.72%)
Feb 27, 2017 19.17 20.72 19.15 20.61 374,450 +1.34(+6.95%)
Feb 24, 2017 18.92 19.57 18.88 19.27 203,643 +0.33(+1.74%)
Feb 23, 2017 19.32 19.32 18.74 18.94 172,970 -0.40(-2.07%)
Feb 22, 2017 19.56 19.81 19.25 19.34 185,696 -0.32(-1.63%)
Feb 21, 2017 19.48 19.71 19.20 19.66 297,069 +0.43(+2.24%)
Feb 17, 2017 19.23 19.23 19.23 0 -0.05(-0.26%)
Feb 16, 2017 19.46 19.74 18.85 19.28 237,670 -0.13(-0.67%)
Feb 15, 2017 18.59 19.46 18.56 19.41 261,250 +0.62(+3.30%)
Feb 14, 2017 18.30 18.86 18.10 18.79 176,697 +0.41(+2.23%)
Feb 13, 2017 18.65 18.74 18.14 18.38 173,702 -0.10(-0.54%)
Feb 10, 2017 18.74 19.07 18.28 18.48 111,225 -0.18(-0.96%)
Feb 09, 2017 18.31 18.78 18.19 18.66 160,516 +0.32(+1.74%)
Feb 08, 2017 19.13 19.20 18.18 18.34 353,064 -0.70(-3.68%)
Feb 07, 2017 19.87 20.40 18.84 19.04 504,369 -0.69(-3.50%)
Feb 06, 2017 19.95 20.11 19.64 19.73 127,752 -0.28(-1.40%)
Feb 03, 2017 19.79 20.05 19.30 20.01 158,157 +0.58(+2.99%)
Feb 02, 2017 19.36 19.52 19.01 19.43 174,624 -0.01(-0.05%)
Feb 01, 2017 19.44 19.70 19.27 19.44 172,933 +0.04(+0.21%)
Jan 31, 2017 18.55 19.48 18.31 19.40 169,215 +0.69(+3.69%)
Jan 30, 2017 19.05 19.10 18.50 18.71 126,550 -0.50(-2.60%)
Jan 27, 2017 18.69 19.26 18.50 19.21 183,623 +0.50(+2.67%)
Jan 26, 2017 18.98 19.05 18.53 18.71 111,469 -0.25(-1.32%)
Jan 25, 2017 18.95 19.16 18.67 18.96 133,067 +0.22(+1.17%)
Jan 24, 2017 18.88 19.02 18.20 18.74 174,778 -0.15(-0.79%)
Jan 23, 2017 18.36 18.98 17.91 18.89 233,274 +0.45(+2.44%)
Jan 20, 2017 18.53 18.81 18.16 18.44 127,483 -0.06(-0.32%)
Jan 19, 2017 18.97 19.04 18.30 18.50 119,097 -0.48(-2.53%)
Jan 18, 2017 18.70 19.11 18.10 18.98 336,371 +0.42(+2.26%)
Jan 17, 2017 19.02 19.02 18.35 18.56 213,383 -0.63(-3.28%)
Jan 13, 2017 19.19 19.19 19.19 0 +0.12(+0.63%)
Jan 12, 2017 18.84 19.16 18.02 19.07 217,280 +0.05(+0.26%)
Jan 11, 2017 20.00 20.00 18.69 19.02 275,367 -0.98(-4.90%)
Jan 10, 2017 19.85 20.12 19.29 20.00 267,491 +0.23(+1.16%)
Jan 09, 2017 19.80 20.10 19.34 19.77 312,169 +0.16(+0.82%)
Jan 06, 2017 19.40 19.77 19.26 19.61 405,253 +0.50(+2.62%)
Jan 05, 2017 19.50 19.89 19.00 19.11 210,520 -0.27(-1.39%)
Jan 04, 2017 19.00 19.82 19.00 19.38 351,371 +0.46(+2.43%)
Jan 03, 2017 19.35 19.36 18.64 18.92 177,788 -0.10(-0.53%)
Dec 30, 2016 19.02 19.02 19.02 0 -0.03(-0.16%)
Dec 29, 2016 19.94 20.33 18.77 19.05 439,977 -0.87(-4.37%)
Dec 28, 2016 20.79 20.99 19.87 19.92 153,831 -0.81(-3.91%)
Dec 27, 2016 20.80 21.16 20.23 20.73 334,199 +0.02(+0.10%)
Dec 23, 2016 20.71 20.71 20.71 0 +2.14(+11.52%)
Dec 22, 2016 19.18 19.66 18.23 18.57 621,857 +0.39(+2.15%)
Dec 21, 2016 18.50 18.78 18.15 18.18 268,416 -0.38(-2.05%)
Dec 20, 2016 19.29 19.37 18.47 18.56 315,102 -0.59(-3.08%)
Dec 19, 2016 19.32 19.69 19.08 19.15 224,589 -0.27(-1.39%)
Dec 16, 2016 19.61 20.24 19.17 19.42 907,600 -0.11(-0.56%)
Dec 15, 2016 19.24 19.55 18.46 19.53 432,606 +0.48(+2.52%)
Dec 14, 2016 18.80 19.20 18.50 19.05 299,631 +0.42(+2.25%)
Dec 13, 2016 18.97 19.24 18.17 18.63 451,779 -0.12(-0.64%)
Dec 12, 2016 19.55 19.93 18.56 18.75 395,282 -0.80(-4.09%)
Dec 09, 2016 19.62 20.25 19.02 19.55 417,293 +0.06(+0.31%)
Dec 08, 2016 18.99 19.61 18.38 19.49 386,678 +0.47(+2.47%)
Dec 07, 2016 18.58 19.04 17.78 19.02 506,749 +0.14(+0.74%)
Dec 06, 2016 18.37 19.04 18.07 18.88 396,550 +0.57(+3.11%)
Dec 05, 2016 17.70 18.35 17.47 18.31 394,280 +0.79(+4.51%)
Dec 02, 2016 16.53 17.63 16.17 17.52 467,946 +0.96(+5.80%)
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.