Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.55 23.59 23.37 23.41 11,536,438 -0.10(-0.43%)
Apr 27, 2018 23.25 23.57 23.25 23.51 5,596,836 +0.20(+0.86%)
Apr 26, 2018 23.14 23.39 23.09 23.31 6,799,591 +0.21(+0.89%)
Apr 25, 2018 23.01 23.12 22.83 23.10 6,473,850 -0.01(-0.05%)
Apr 24, 2018 22.91 23.37 22.85 23.11 8,878,927 +0.31(+1.35%)
Apr 23, 2018 22.84 23.04 22.70 22.81 7,430,617 +0.04(+0.16%)
Apr 20, 2018 23.00 23.00 22.65 22.77 7,786,308 -0.21(-0.92%)
Apr 19, 2018 22.95 23.02 22.76 22.98 5,418,282 +0.01(+0.05%)
Apr 18, 2018 23.11 23.32 22.97 22.97 7,047,781 -0.08(-0.33%)
Apr 17, 2018 22.83 23.10 22.78 23.05 8,429,847 +0.28(+1.24%)
Apr 16, 2018 22.72 22.82 22.58 22.76 8,082,583 +0.15(+0.65%)
Apr 13, 2018 22.45 22.84 22.43 22.62 9,306,574 +0.34(+1.54%)
Apr 12, 2018 22.49 22.73 22.09 22.27 16,248,773 -0.42(-1.87%)
Apr 11, 2018 22.80 22.80 22.65 22.70 6,383,141 -0.11(-0.49%)
Apr 10, 2018 22.76 22.92 22.66 22.81 9,490,136 +0.05(+0.21%)
Apr 09, 2018 22.83 22.94 22.70 22.76 6,501,585 -0.02(-0.10%)
Apr 06, 2018 22.99 23.06 22.68 22.79 5,891,970 -0.22(-0.95%)
Apr 05, 2018 22.89 23.08 22.66 23.01 7,073,035 +0.13(+0.57%)
Apr 04, 2018 22.81 22.89 22.56 22.88 7,265,912 +0.02(+0.08%)
Apr 03, 2018 22.56 22.96 22.52 22.86 10,280,055 +0.29(+1.28%)
Apr 02, 2018 23.06 23.10 22.40 22.57 12,542,415 -0.44(-1.92%)
Mar 29, 2018 23.01 23.01 23.01 0 +0.28(+1.22%)
Mar 28, 2018 22.76 22.99 22.69 22.73 13,028,183 +0.04(+0.18%)
Mar 27, 2018 22.50 22.92 22.41 22.69 9,735,948 +0.22(+0.97%)
Mar 26, 2018 22.36 22.51 22.27 22.48 5,758,848 +0.23(+1.03%)
Mar 23, 2018 22.66 22.76 22.20 22.24 7,975,759 -0.39(-1.72%)
Mar 22, 2018 22.48 23.05 22.48 22.63 9,515,856 +0.18(+0.79%)
Mar 21, 2018 22.63 22.85 22.39 22.46 12,955,939 -0.14(-0.63%)
Mar 20, 2018 22.59 22.76 22.50 22.60 16,780,598 +0.05(+0.24%)
Mar 19, 2018 22.67 22.75 22.36 22.55 10,369,612 -0.09(-0.42%)
Mar 16, 2018 22.39 22.73 22.35 22.64 19,968,900 +0.30(+1.35%)
Mar 15, 2018 22.32 22.54 22.24 22.34 9,257,718 +0.02(+0.11%)
Mar 14, 2018 22.13 22.46 22.13 22.32 9,049,834 +0.23(+1.04%)
Mar 13, 2018 22.22 22.43 21.95 22.09 11,045,739 -0.05(-0.24%)
Mar 12, 2018 22.15 22.21 21.96 22.14 14,434,830 +0.02(+0.08%)
Mar 09, 2018 22.12 22.16 21.83 22.12 13,078,349 +0.03(+0.13%)
Mar 08, 2018 21.74 22.13 21.67 22.09 7,653,442 +0.37(+1.71%)
Mar 07, 2018 21.57 21.72 8,260,684 -0.21(-0.94%)
Mar 06, 2018 22.23 22.26 21.84 21.93 10,741,724 -0.30(-1.35%)
Mar 05, 2018 21.74 22.27 21.63 22.23 9,636,543 +0.45(+2.06%)
Mar 02, 2018 21.81 21.91 21.53 21.78 9,052,219 -0.01(-0.05%)
Mar 01, 2018 21.93 22.15 21.62 21.79 8,880,175 -0.06(-0.27%)
Feb 28, 2018 22.00 22.22 21.85 21.85 12,887,032 -0.12(-0.54%)
Feb 27, 2018 22.43 22.70 21.97 21.97 11,416,458 -0.47(-2.08%)
Feb 26, 2018 22.59 22.65 22.33 22.43 9,011,388 -0.12(-0.55%)
Feb 23, 2018 22.04 22.58 21.93 22.56 9,155,000 +0.59(+2.69%)
Feb 22, 2018 21.97 12,745,246 +0.11(+0.49%)
Feb 21, 2018 22.23 22.27 21.84 21.86 25,063,818 -0.37(-1.65%)
Feb 20, 2018 22.26 22.48 22.10 22.23 16,769,235 -0.06(-0.26%)
Feb 16, 2018 22.29 22.29 22.29 0 +0.17(+0.75%)
Feb 15, 2018 21.66 22.13 21.60 22.12 10,981,292 +0.53(+2.46%)
Feb 14, 2018 21.57 21.86 21.37 21.59 12,990,125 -0.04(-0.18%)
Feb 13, 2018 21.65 21.73 21.33 21.63 12,677,248 -0.09(-0.43%)
Feb 12, 2018 21.56 21.82 21.36 21.72 12,683,141 +0.18(+0.84%)
Feb 09, 2018 21.13 21.68 20.96 21.54 18,526,540 +0.51(+2.45%)
Feb 08, 2018 21.13 21.54 21.01 21.03 19,384,888 -0.10(-0.47%)
Feb 07, 2018 21.31 21.71 21.09 21.13 14,636,263 -0.19(-0.88%)
Feb 06, 2018 21.34 21.52 20.79 21.31 21,415,366 -0.44(-2.04%)
Feb 05, 2018 22.04 22.25 21.59 21.76 11,871,142 -0.29(-1.30%)
Feb 02, 2018 22.06 22.29 22.00 22.04 9,468,849 -0.07(-0.32%)
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.