Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 22.52 22.62 22.07 22.11 8,376,424 -0.39(-1.74%)
Jan 31, 2018 22.38 22.55 22.27 22.51 17,241,164 +0.13(+0.57%)
Jan 30, 2018 22.40 22.57 22.39 22.38 7,883,130 -0.02(-0.10%)
Jan 29, 2018 22.62 22.62 22.30 22.40 7,960,976 -0.31(-1.36%)
Jan 26, 2018 22.70 22.76 22.46 22.71 12,858,952 +0.11(+0.47%)
Jan 25, 2018 22.41 22.66 22.36 22.60 11,789,512 +0.27(+1.23%)
Jan 24, 2018 22.48 22.51 22.28 22.33 8,440,287 -0.19(-0.83%)
Jan 23, 2018 22.45 22.76 22.39 22.52 11,017,267 +0.28(+1.26%)
Jan 22, 2018 22.34 22.58 22.16 22.24 15,852,745 +0.05(+0.21%)
Jan 19, 2018 22.65 22.67 22.15 22.19 14,484,554 -0.36(-1.61%)
Jan 18, 2018 22.79 22.84 22.31 22.55 12,061,037 -0.29(-1.28%)
Jan 17, 2018 22.55 22.91 22.53 22.84 10,148,881 +0.36(+1.61%)
Jan 16, 2018 22.48 22.67 22.27 22.48 13,226,651 +0.05(+0.21%)
Jan 12, 2018 22.43 22.43 22.43 0 -0.01(-0.05%)
Jan 11, 2018 22.34 22.64 22.24 22.45 12,717,246 +0.27(+1.21%)
Jan 10, 2018 22.22 22.40 22.10 22.18 8,410,126 -0.12(-0.55%)
Jan 09, 2018 22.53 22.60 22.06 22.30 13,113,283 -0.26(-1.14%)
Jan 08, 2018 22.37 22.72 22.34 22.56 18,450,434 +0.24(+1.07%)
Jan 05, 2018 22.63 22.69 22.25 22.32 12,221,406 -0.19(-0.83%)
Jan 04, 2018 22.77 22.87 22.49 22.51 8,092,878 -0.32(-1.41%)
Jan 03, 2018 23.01 23.31 22.66 22.83 8,238,732 -0.31(-1.34%)
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.