Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.15 23.15 23.15 0 -0.10(-0.42%)
Mar 28, 2018 22.83 23.38 22.76 23.25 630,785 +0.50(+2.20%)
Mar 27, 2018 22.42 22.98 22.18 22.75 810,509 +0.35(+1.54%)
Mar 26, 2018 22.08 22.43 21.98 22.41 521,974 +0.46(+2.10%)
Mar 23, 2018 22.32 22.54 21.94 21.94 554,741 -0.29(-1.29%)
Mar 22, 2018 22.06 22.70 22.06 22.23 505,958 +0.08(+0.37%)
Mar 21, 2018 22.36 22.49 22.08 22.15 686,958 -0.17(-0.77%)
Mar 20, 2018 22.99 23.20 22.30 22.32 827,640 -0.67(-2.90%)
Mar 19, 2018 23.06 23.06 22.58 22.99 664,718 -0.07(-0.29%)
Mar 16, 2018 22.87 23.13 22.87 23.05 2,117,365 +0.22(+0.97%)
Mar 15, 2018 22.72 22.91 22.53 22.83 743,801 +0.13(+0.57%)
Mar 14, 2018 22.71 23.04 22.58 22.70 563,383 +0.09(+0.40%)
Mar 13, 2018 22.80 23.02 22.52 22.61 844,468 -0.09(-0.39%)
Mar 12, 2018 22.16 22.82 22.08 22.70 853,162 +0.55(+2.46%)
Mar 09, 2018 21.93 22.30 21.70 22.16 639,729 +0.24(+1.08%)
Mar 08, 2018 21.98 22.08 21.73 21.92 590,095 +0.09(+0.41%)
Mar 07, 2018 21.89 21.47 21.83 631,301 +0.28(+1.32%)
Mar 06, 2018 21.94 21.94 21.39 21.55 1,000,073 -0.36(-1.64%)
Mar 05, 2018 21.32 22.12 21.25 21.90 700,131 +0.54(+2.51%)
Mar 02, 2018 21.35 21.56 21.20 21.37 709,555 -0.06(-0.27%)
Mar 01, 2018 21.34 21.64 21.23 21.42 638,284 +0.09(+0.42%)
Feb 28, 2018 21.77 21.82 21.34 21.34 725,982 -0.36(-1.65%)
Feb 27, 2018 22.47 22.65 21.68 21.69 994,360 -0.70(-3.13%)
Feb 26, 2018 22.30 22.50 21.94 22.39 1,218,667 +0.29(+1.33%)
Feb 23, 2018 22.50 22.88 21.82 22.10 1,067,247 +0.66(+3.07%)
Feb 22, 2018 21.44 882,523 +0.19(+0.88%)
Feb 21, 2018 21.71 21.82 21.25 21.25 585,433 -0.36(-1.66%)
Feb 20, 2018 22.01 22.12 21.55 21.61 669,942 -0.48(-2.17%)
Feb 16, 2018 22.09 22.09 22.09 0 +0.47(+2.18%)
Feb 15, 2018 21.56 21.68 21.32 21.62 542,023 +0.14(+0.64%)
Feb 14, 2018 21.59 21.78 21.34 21.48 597,398 -0.28(-1.27%)
Feb 13, 2018 22.09 22.25 21.60 21.76 672,533 -0.53(-2.37%)
Feb 12, 2018 22.17 22.40 21.86 22.29 526,667 +0.12(+0.55%)
Feb 09, 2018 21.65 22.30 21.50 22.17 724,135 +0.56(+2.60%)
Feb 08, 2018 21.69 21.95 21.53 21.60 920,209 -0.16(-0.75%)
Feb 07, 2018 22.01 22.12 21.62 21.77 656,482 -0.28(-1.26%)
Feb 06, 2018 22.21 22.39 21.68 22.04 1,101,643 -0.70(-3.08%)
Feb 05, 2018 23.32 23.35 22.56 22.74 473,393 -0.64(-2.75%)
Feb 02, 2018 23.30 23.47 23.19 23.39 529,192 +0.03(+0.14%)
Feb 01, 2018 23.96 24.09 23.30 23.35 580,800 -0.61(-2.55%)
Jan 31, 2018 23.85 24.07 23.61 23.96 638,333 +0.17(+0.72%)
Jan 30, 2018 23.68 23.83 23.66 23.79 373,242 +0.07(+0.27%)
Jan 29, 2018 23.91 24.00 23.68 23.73 619,779 -0.28(-1.15%)
Jan 26, 2018 24.46 24.46 23.96 24.00 626,794 -0.43(-1.77%)
Jan 25, 2018 24.15 24.44 24.03 24.44 477,681 +0.24(+1.01%)
Jan 24, 2018 24.40 24.59 24.18 24.19 799,273 -0.18(-0.73%)
Jan 23, 2018 24.00 24.63 24.00 24.37 800,630 +0.51(+2.15%)
Jan 22, 2018 23.70 23.92 23.61 23.86 810,335 +0.02(+0.07%)
Jan 19, 2018 23.96 24.32 23.83 23.84 553,595 -0.17(-0.71%)
Jan 18, 2018 24.38 24.43 23.92 24.01 641,058 -0.41(-1.67%)
Jan 17, 2018 24.19 24.43 24.15 24.42 522,815 +0.33(+1.35%)
Jan 16, 2018 24.23 24.54 24.07 24.09 652,249 -0.09(-0.37%)
Jan 12, 2018 24.18 24.18 24.18 0 +0.05(+0.20%)
Jan 11, 2018 23.81 24.21 23.64 24.14 601,388 +0.42(+1.79%)
Jan 10, 2018 24.39 24.49 23.69 23.71 578,358 -0.80(-3.26%)
Jan 09, 2018 24.69 24.78 24.44 24.51 490,806 -0.33(-1.31%)
Jan 08, 2018 24.42 25.10 24.29 24.84 467,827 -0.14(-0.55%)
Jan 05, 2018 25.14 25.22 24.92 24.97 381,054 -0.15(-0.62%)
Jan 04, 2018 25.05 25.36 25.03 25.13 417,234 +0.07(+0.26%)
Jan 03, 2018 25.40 25.67 24.98 25.06 470,134 -0.30(-1.19%)
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.