Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20834 20841 20781 20812 337,121,504 -25.20(-0.12%)
Feb 27, 2017 20809 20851 20775 20837 255,044,368 +15.60(+0.07%)
Feb 24, 2017 20752 20822 20734 20822 292,539,200 +11.50(+0.06%)
Feb 23, 2017 20817 20841 20746 20810 301,427,648 +34.70(+0.17%)
Feb 22, 2017 20715 20782 20692 20776 309,887,904 +32.60(+0.16%)
Feb 21, 2017 20663 20758 20663 20743 322,644,096 +118.90(+0.58%)
Feb 17, 2017 20624 20624 20624 20624 340,617,984 +4.30(+0.02%)
Feb 16, 2017 20627 20640 20557 20620 353,625,952 +7.90(+0.04%)
Feb 15, 2017 20504 20620 20496 20612 381,081,376 +107.50(+0.52%)
Feb 14, 2017 20374 20504 20374 20504 354,772,384 +92.20(+0.45%)
Feb 13, 2017 20338 20442 20323 20412 310,801,728 +142.80(+0.70%)
Feb 10, 2017 20211 20298 20205 20269 312,233,280 +97.00(+0.48%)
Feb 09, 2017 20062 20206 20062 20172 324,798,080 +118.10(+0.59%)
Feb 08, 2017 20049 20068 20015 20054 279,323,264 -36.00(-0.18%)
Feb 07, 2017 20108 20155 20069 20090 278,343,776 +37.90(+0.19%)
Feb 06, 2017 20026 20095 20003 20052 281,877,056 -19.10(-0.10%)
Feb 03, 2017 19964 20082 19964 20072 344,216,320 +186.60(+0.94%)
Feb 02, 2017 19858 19923 19831 19885 346,023,456 -6.00(-0.03%)
Feb 01, 2017 19924 19968 19846 19891 425,925,920 +26.80(+0.13%)
Jan 31, 2017 19913 19918 19785 19864 365,471,904 -107.00(-0.54%)
Jan 30, 2017 20029 20029 19875 19971 316,926,816 -122.70(-0.61%)
Jan 27, 2017 20103 20116 20073 20094 343,130,880 -7.10(-0.04%)
Jan 26, 2017 20076 20126 20068 20101 353,346,912 +32.40(+0.16%)
Jan 25, 2017 19994 20082 19994 20068 370,922,400 +155.80(+0.78%)
Jan 24, 2017 19795 19949 19787 19913 373,282,208 +112.90(+0.57%)
Jan 23, 2017 19795 19834 19732 19800 321,383,168 -27.40(-0.14%)
Jan 20, 2017 19795 19844 19759 19827 435,257,152 +94.80(+0.48%)
Jan 19, 2017 19814 19824 19678 19732 299,962,176 -72.30(-0.37%)
Jan 18, 2017 19823 19828 19739 19805 279,336,480 -22.10(-0.11%)
Jan 17, 2017 19849 19883 19775 19827 341,051,616 -58.90(-0.30%)
Jan 13, 2017 19886 19886 19886 19886 263,778,000 -5.30(-0.03%)
Jan 12, 2017 19926 19929 19770 19891 305,703,232 -63.30(-0.32%)
Jan 11, 2017 19887 19973 19833 19954 334,487,904 +98.80(+0.50%)
Jan 10, 2017 19876 19957 19836 19856 298,773,344 -31.90(-0.16%)
Jan 09, 2017 19931 19944 19887 19887 287,053,376 -76.40(-0.38%)
Jan 06, 2017 19907 20000 19834 19964 277,701,792 +64.50(+0.32%)
Jan 05, 2017 19925 19949 19811 19899 266,443,200 -42.90(-0.22%)
Jan 04, 2017 19891 19956 19879 19942 278,642,400 +60.40(+0.30%)
Jan 03, 2017 19873 19938 19776 19882 338,503,616 +119.20(+0.60%)
Dec 30, 2016 19763 19763 19763 19763 271,913,280 -57.20(-0.29%)
Dec 29, 2016 19836 19878 19789 19820 171,507,328 -13.90(-0.07%)
Dec 28, 2016 19964 19981 19827 19834 187,797,936 -111.30(-0.56%)
Dec 27, 2016 19944 19980 19940 19945 157,901,184 +11.20(+0.06%)
Dec 23, 2016 19934 19934 19934 19934 158,263,808 +14.90(+0.07%)
Dec 22, 2016 19923 19934 19882 19919 257,436,944 -23.10(-0.12%)
Dec 21, 2016 19969 19987 19942 19942 256,364,128 -32.60(-0.16%)
Dec 20, 2016 19921 19988 19920 19975 282,345,312 +91.50(+0.46%)
Dec 19, 2016 19837 19918 19833 19883 301,248,672 +39.70(+0.20%)
Dec 16, 2016 19909 19923 19821 19843 573,469,760 -8.80(-0.04%)
Dec 15, 2016 19812 19951 19812 19852 354,192,736 +59.70(+0.30%)
Dec 14, 2016 19876 19966 19749 19792 407,461,472 -118.70(-0.60%)
Dec 13, 2016 19852 19954 19846 19911 382,396,800 +114.80(+0.58%)
Dec 12, 2016 19770 19825 19748 19796 332,932,608 +39.60(+0.20%)
Dec 09, 2016 19631 19758 19623 19757 334,466,976 +142.00(+0.72%)
Dec 08, 2016 19560 19665 19528 19615 322,922,368 +65.20(+0.33%)
Dec 07, 2016 19242 19558 19230 19550 381,359,104 +297.80(+1.55%)
Dec 06, 2016 19220 19256 19185 19252 280,291,392 +35.60(+0.19%)
Dec 05, 2016 19244 19275 19187 19216 317,077,952 +45.80(+0.24%)
Dec 02, 2016 19161 19196 19141 19170 84,921,760 -21.50(-0.11%)
Dec 01, 2016 19149 19214 19139 19192 108,798,984 +68.30(+0.36%)
Nov 30, 2016 19136 19225 19123 19124 164,573,408 +2.00(+0.01%)
Nov 29, 2016 19064 19144 19062 19122 81,507,616 +23.70(+0.12%)
Nov 28, 2016 19122 19139 19072 19098 88,459,344 -54.20(-0.28%)
Nov 25, 2016 19094 19152 19094 19152 45,889,432 +68.90(+0.36%)
Nov 23, 2016 19083 19083 19083 19083 77,877,232 +59.30(+0.31%)
Nov 22, 2016 18970 19044 18963 19024 85,307,736 +67.20(+0.35%)
Nov 21, 2016 18899 18961 18883 18957 80,518,064 +88.80(+0.47%)
Nov 18, 2016 18905 18916 18854 18868 109,880,728 -35.90(-0.19%)
Nov 17, 2016 18866 18904 18845 18904 89,918,488 +35.70(+0.19%)
Nov 16, 2016 18910 18910 18826 18868 87,125,944 -55.00(-0.29%)
Nov 15, 2016 18858 18925 18806 18923 100,655,192 +54.40(+0.29%)
Nov 14, 2016 18877 18934 18816 18869 112,248,528 +21.00(+0.11%)
Nov 11, 2016 18782 18856 18737 18848 107,298,168 +39.80(+0.21%)
Nov 10, 2016 18603 18874 18590 18808 164,386,208 +218.20(+1.17%)
Nov 09, 2016 18317 18650 18253 18590 173,103,744 +257.30(+1.40%)
Nov 08, 2016 18251 18400 18201 18332 79,987,680 +72.80(+0.40%)
Nov 07, 2016 17995 18263 17995 18260 93,448,480 +371.30(+2.08%)
Nov 04, 2016 17928 17987 17884 17888 97,757,488 -42.40(-0.24%)
Nov 03, 2016 17979 18007 17904 17931 77,854,656 -28.90(-0.16%)
Nov 02, 2016 18018 18044 17932 17960 88,606,928 -77.50(-0.43%)
Nov 01, 2016 18158 18177 17941 18037 101,276,016 -105.30(-0.58%)
Oct 31, 2016 18177 18194 18131 18142 110,082,024 -18.80(-0.10%)
Oct 28, 2016 18194 18257 18095 18161 107,846,120 -8.50(-0.05%)
Oct 27, 2016 18235 18253 18149 18170 83,525,360 -29.60(-0.16%)
Oct 26, 2016 18104 18236 18062 18199 86,329,896 +30.00(+0.17%)
Oct 25, 2016 18206 18242 18152 18169 82,576,072 -53.70(-0.29%)
Oct 24, 2016 18197 18275 18191 18223 88,541,528 +77.30(+0.43%)
Oct 21, 2016 18153 18169 18050 18146 117,821,048 -16.60(-0.09%)
Oct 20, 2016 18162 18249 18129 18162 88,567,592 -40.30(-0.22%)
Oct 19, 2016 18178 18252 18169 18203 88,032,784 +40.70(+0.22%)
Oct 18, 2016 18145 18226 18129 18162 74,545,136 +75.50(+0.42%)
Oct 17, 2016 18136 18162 18063 18086 75,959,928 -52.00(-0.29%)
Oct 14, 2016 18177 18261 18138 18138 87,051,704 +39.50(+0.22%)
Oct 13, 2016 18088 18138 17960 18099 83,155,640 -45.30(-0.25%)
Oct 12, 2016 18133 18194 18082 18144 72,230,112 +15.50(+0.09%)
Oct 11, 2016 18308 18312 18062 18129 88,610,136 -200.30(-1.09%)
Oct 10, 2016 18283 18400 18283 18329 72,102,392 +88.50(+0.49%)
Oct 07, 2016 18295 18320 18149 18240 82,681,280 -28.00(-0.15%)
Oct 06, 2016 18280 18288 18163 18268 78,654,680 -12.50(-0.07%)
Oct 05, 2016 18206 18316 18206 18281 76,151,568 +112.60(+0.62%)
Oct 04, 2016 18268 18314 18116 18168 79,704,528 +73.60(+0.41%)
Sep 26, 2016 18218 18218 18083 18095 95,512,400 -166.60(-0.91%)
Sep 23, 2016 18377 18384 18255 18261 87,179,216 -131.10(-0.71%)
Sep 22, 2016 18344 18450 18344 18392 73,028,144 +98.80(+0.54%)
Sep 21, 2016 18165 18307 18122 18294 94,082,280 +163.70(+0.90%)
Sep 20, 2016 18175 18227 18129 18130 72,431,592 +9.80(+0.05%)
Sep 19, 2016 18155 18255 18093 18120 78,087,776 -3.60(-0.02%)
Sep 16, 2016 18217 18217 18070 18124 278,535,040 -88.70(-0.49%)
Sep 15, 2016 18025 18250 18016 18212 99,543,920 +177.70(+0.99%)
Sep 14, 2016 18073 18164 17992 18035 103,363,256 -32.00(-0.18%)
Sep 13, 2016 18263 18263 18028 18067 102,817,136 -258.30(-1.41%)
Sep 12, 2016 18029 18359 17995 18325 103,254,736 +239.70(+1.33%)
Sep 09, 2016 18404 18404 18085 18085 120,672,712 -394.50(-2.13%)
Sep 08, 2016 18487 18506 18447 18480 79,061,568 -46.20(-0.25%)
Sep 07, 2016 18528 18537 18475 18526 67,564,376 -12.00(-0.06%)
Sep 06, 2016 18493 18552 18450 18538 83,708,344 +46.10(+0.25%)
Sep 02, 2016 18492 18492 18492 18492 74,352,864 +72.70(+0.39%)
Sep 01, 2016 18397 18430 18296 18419 74,783,784 +18.40(+0.10%)
Aug 31, 2016 18437 18440 18334 18401 98,249,744 -53.40(-0.29%)
Aug 30, 2016 18491 18514 18408 18454 68,916,088 -48.70(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.60(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,280 -53.00(-0.29%)
Aug 25, 2016 18471 18498 18432 18448 64,480,364 -33.10(-0.18%)
Aug 24, 2016 18538 18539 18448 18482 72,262,416 -65.80(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,392 +17.90(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,368 -23.20(-0.13%)
Aug 19, 2016 18585 18585 18491 18553 93,166,744 -45.10(-0.24%)
Aug 18, 2016 18566 18601 18533 18598 70,743,056 +23.80(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,408 +21.90(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,648 -84.10(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,008 +59.60(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.00(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,664 +117.80(+0.64%)
Aug 10, 2016 18542 18562 18469 18496 62,775,860 -37.40(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,680 +3.80(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,984 -14.20(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,536 +191.40(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,840 -2.90(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,104 +41.20(+0.22%)
Aug 02, 2016 18401 18404 18248 18314 89,679,184 -90.70(-0.49%)
Aug 01, 2016 18434 18467 18356 18404 83,469,040 -27.70(-0.15%)
Jul 29, 2016 18442 18467 18371 18432 111,551,040 -24.10(-0.13%)
Jul 28, 2016 18461 18483 18369 18456 85,726,120 -15.90(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.60(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,208 -19.30(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,544 -77.70(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,624 +53.60(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,840 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,080 +36.00(+0.19%)
Jul 19, 2016 18503 18562 18495 18559 85,578,240 +25.90(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,272 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,024 +10.20(+0.06%)
Jul 14, 2016 18414 18538 18414 18506 87,050,936 +134.30(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,184 +24.40(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,152 +120.80(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,328 +80.20(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,024 +250.80(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,816 +55.30(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,480 -108.80(-0.61%)
Jul 01, 2016 17949 17949 17949 17949 82,158,336 +19.40(+0.11%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.30(+1.33%)
Jun 29, 2016 17456 17704 17456 17695 106,369,512 +285.00(+1.64%)
Jun 28, 2016 17190 17410 17190 17410 112,185,216 +269.50(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,624 -260.60(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,056 -610.30(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,232 +230.30(+1.30%)
Jun 22, 2016 17833 17920 17770 17781 89,435,128 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,792 +24.80(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,504 +129.70(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,344 -57.90(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,328 +92.90(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,504 -34.60(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,720 -57.70(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,392 -132.80(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,960 -119.90(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,136 -19.90(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,255,000 +66.80(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,456 +18.00(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,192 +113.20(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,072 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,368 +48.90(+0.27%)
Jun 01, 2016 17755 17809 17665 17790 78,525,648 +2.60(+0.01%)
May 31, 2016 17892 17899 17724 17787 147,346,768 -86.10(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,304 +44.90(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,352 -23.20(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,104 +145.40(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,912 +213.20(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,272 -8.00(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,736 +65.50(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,696 -91.20(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,192 -3.40(-0.02%)
May 17, 2016 17702 17702 17470 17530 103,252,192 -180.70(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,872 +175.40(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,840 -185.20(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,424 +9.40(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,344 -217.20(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,416 +222.40(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,800 -34.70(-0.20%)
May 06, 2016 17650 17744 17580 17741 80,024,240 +79.90(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,144 +9.40(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,872 -99.60(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,320 -140.30(-0.78%)
May 02, 2016 17784 17912 17774 17891 80,098,216 +117.60(+0.66%)
Apr 29, 2016 17813 17815 17652 17774 136,672,464 -57.20(-0.32%)
Apr 28, 2016 18024 18036 17797 17831 100,891,760 -210.80(-1.17%)
Apr 27, 2016 17996 18085 17920 18042 109,061,856 +51.30(+0.29%)
Apr 26, 2016 17987 18044 17934 17990 91,195,768 +13.10(+0.07%)
Apr 25, 2016 17991 17991 17856 17977 83,755,768 -26.60(-0.15%)
Apr 22, 2016 17985 18027 17910 18004 134,118,440 +21.30(+0.12%)
Apr 21, 2016 18093 18107 17964 17982 102,442,496 -113.80(-0.63%)
Apr 20, 2016 18060 18168 18031 18096 100,199,544 +42.70(+0.24%)
Apr 19, 2016 18012 18104 17984 18054 89,124,952 +49.40(+0.27%)
Apr 18, 2016 17890 18010 17848 18004 89,385,000 +106.70(+0.60%)
Apr 15, 2016 17926 17938 17867 17898 118,161,944 -28.90(-0.16%)
Apr 14, 2016 17912 17962 17885 17926 84,497,688 +18.10(+0.10%)
Apr 13, 2016 17742 17918 17742 17908 91,709,992 +187.10(+1.06%)
Apr 12, 2016 17571 17744 17554 17721 81,012,936 +164.80(+0.94%)
Apr 11, 2016 17586 17732 17556 17556 107,080,080 -20.60(-0.12%)
Apr 08, 2016 17555 17694 17528 17577 79,990,968 +35.00(+0.20%)
Apr 07, 2016 17687 17687 17484 17542 90,114,256 -174.10(-0.98%)
Apr 06, 2016 17605 17724 17542 17716 99,407,296 +112.80(+0.64%)
Apr 05, 2016 17718 17718 17580 17603 115,225,632 -133.70(-0.75%)
Apr 04, 2016 17799 17806 17711 17737 85,225,832 -55.80(-0.31%)
Apr 01, 2016 17662 17812 17568 17793 104,893,368 +107.70(+0.61%)
Mar 31, 2016 17716 17756 17670 17685 102,597,400 -31.60(-0.18%)
Mar 30, 2016 17652 17790 17652 17717 79,324,928 +83.60(+0.47%)
Mar 29, 2016 17513 17643 17434 17633 86,159,592 +97.70(+0.56%)
Mar 28, 2016 17526 17584 17493 17535 70,452,360 +19.70(+0.11%)
Mar 24, 2016 17516 17516 17516 17516 84,094,488 +13.10(+0.07%)
Mar 23, 2016 17589 17589 17486 17503 84,230,464 -80.00(-0.45%)
Mar 22, 2016 17603 17649 17540 17583 95,449,312 -41.30(-0.23%)
Mar 21, 2016 17590 17645 17551 17624 84,405,504 +21.60(+0.12%)
Mar 18, 2016 17482 17621 17482 17602 321,227,104 +120.80(+0.69%)
Mar 17, 2016 17321 17529 17298 17482 117,986,392 +155.70(+0.90%)
Mar 16, 2016 17249 17379 17204 17326 118,692,864 +74.30(+0.43%)
Mar 15, 2016 17217 17252 17120 17252 92,827,240 +22.40(+0.13%)
Mar 14, 2016 17208 17275 17161 17229 96,345,896 +15.80(+0.09%)
Mar 11, 2016 17015 17220 17015 17213 123,430,760 +218.20(+1.28%)
Mar 10, 2016 17006 17130 16822 16995 117,567,256 -5.30(-0.03%)
Mar 09, 2016 16969 17048 16948 17000 116,692,368 +36.30(+0.21%)
Mar 08, 2016 17051 17073 16922 16964 108,380,984 -109.80(-0.64%)
Mar 07, 2016 16991 17099 16940 17074 100,287,840 +67.10(+0.39%)
Mar 04, 2016 16945 17062 16899 17007 106,910,056 +62.90(+0.37%)
Mar 03, 2016 16896 16944 16821 16944 91,105,240 +44.60(+0.26%)
Mar 02, 2016 16851 16900 16767 16899 104,464,608 +34.20(+0.20%)
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.