Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.60 22.91 22.37 22.37 2,685,027 -0.24(-1.04%)
Apr 27, 2018 22.32 22.70 22.23 22.60 2,068,184 +0.24(+1.05%)
Apr 26, 2018 21.80 22.46 21.71 22.37 2,857,424 +0.52(+2.37%)
Apr 25, 2018 21.33 22.27 20.86 21.85 4,397,546 +0.52(+2.43%)
Apr 24, 2018 21.28 21.71 21.00 21.33 2,750,450 +0.24(+1.12%)
Apr 23, 2018 20.95 21.33 20.84 21.10 1,612,346 +0.24(+1.13%)
Apr 20, 2018 20.81 21.05 20.77 20.86 1,294,867 +0.00(+0.00%)
Apr 19, 2018 20.48 21.02 20.48 20.86 1,375,340 +0.28(+1.37%)
Apr 18, 2018 20.77 20.91 20.58 20.58 1,770,166 -0.14(-0.68%)
Apr 17, 2018 21.19 21.19 20.48 20.72 1,709,399 -0.28(-1.35%)
Apr 16, 2018 21.05 21.10 20.67 21.00 1,467,084 +0.09(+0.45%)
Apr 13, 2018 21.66 21.66 20.81 20.91 2,710,121 -0.57(-2.63%)
Apr 12, 2018 21.47 21.71 21.33 21.47 2,111,521 +0.14(+0.66%)
Apr 11, 2018 20.62 21.42 20.58 21.33 3,052,245 +0.52(+2.49%)
Apr 10, 2018 20.81 20.93 20.48 20.81 1,683,359 +0.33(+1.61%)
Apr 09, 2018 20.62 21.05 20.46 20.48 1,757,306 +0.05(+0.23%)
Apr 06, 2018 20.86 21.05 20.22 20.44 2,717,435 -0.66(-3.12%)
Apr 05, 2018 21.19 21.19 20.86 21.10 2,149,151 +0.14(+0.67%)
Apr 04, 2018 20.58 21.05 20.51 20.95 1,900,457 +0.09(+0.45%)
Apr 03, 2018 20.72 21.10 20.60 20.86 2,072,446 +0.24(+1.14%)
Apr 02, 2018 21.19 21.42 20.46 20.62 2,525,956 -0.61(-2.88%)
Mar 29, 2018 21.24 21.24 21.24 0 +0.19(+0.89%)
Mar 28, 2018 20.95 21.21 20.67 21.05 2,696,105 +0.09(+0.45%)
Mar 27, 2018 21.61 21.75 20.84 20.95 2,779,075 -0.71(-3.26%)
Mar 26, 2018 21.33 21.71 21.05 21.66 2,749,923 +0.66(+3.14%)
Mar 23, 2018 22.04 22.18 21.00 21.00 2,641,710 -1.04(-4.70%)
Mar 22, 2018 22.79 22.91 22.04 22.04 2,569,422 -1.04(-4.49%)
Mar 21, 2018 22.98 23.33 22.70 23.07 1,606,833 +0.19(+0.82%)
Mar 20, 2018 23.17 23.40 22.84 22.88 1,560,125 -0.28(-1.22%)
Mar 19, 2018 23.54 23.59 22.86 23.17 1,899,660 -0.42(-1.80%)
Mar 16, 2018 23.54 23.90 23.36 23.59 5,510,463 +0.14(+0.60%)
Mar 15, 2018 23.45 23.52 23.21 23.45 1,526,056 +0.19(+0.81%)
Mar 14, 2018 23.92 23.97 23.26 23.26 1,284,307 -0.57(-2.37%)
Mar 13, 2018 24.25 24.27 23.73 23.83 2,092,654 -0.33(-1.36%)
Mar 12, 2018 23.87 24.25 23.83 24.16 1,891,646 +0.24(+0.98%)
Mar 09, 2018 23.73 24.01 23.57 23.92 1,173,281 +0.42(+1.80%)
Mar 08, 2018 24.01 24.06 23.21 23.50 1,379,631 -0.33(-1.38%)
Mar 07, 2018 24.11 23.83 3,291,996 +0.33(+1.40%)
Mar 06, 2018 23.07 23.92 22.98 23.50 3,853,650 +0.66(+2.89%)
Mar 05, 2018 22.23 23.03 21.99 22.84 1,690,146 +0.42(+1.89%)
Mar 02, 2018 21.85 22.51 21.47 22.41 1,596,921 +0.52(+2.37%)
Mar 01, 2018 21.85 22.18 21.71 21.90 1,700,900 +0.00(+0.00%)
Feb 28, 2018 22.32 22.55 21.85 21.90 1,702,212 -0.28(-1.27%)
Feb 27, 2018 22.79 22.98 22.18 22.18 1,349,166 -0.61(-2.69%)
Feb 26, 2018 22.70 22.79 22.37 22.79 747,019 +0.09(+0.41%)
Feb 23, 2018 22.51 22.77 22.32 22.70 1,211,954 +0.19(+0.84%)
Feb 22, 2018 22.41 22.51 1,839,830 -0.42(-1.85%)
Feb 21, 2018 22.65 23.26 22.65 22.93 1,403,680 +0.24(+1.04%)
Feb 20, 2018 22.79 23.05 22.58 22.70 1,439,024 -0.14(-0.62%)
Feb 16, 2018 22.84 22.84 22.84 0 +0.33(+1.46%)
Feb 15, 2018 22.51 22.67 22.51 22.51 1,234,468 +0.19(+0.84%)
Feb 14, 2018 21.75 22.41 21.71 22.32 1,927,023 +0.47(+2.16%)
Feb 13, 2018 21.71 21.97 21.54 21.85 1,575,439 +0.05(+0.22%)
Feb 12, 2018 21.85 22.23 21.61 21.80 2,515,394 +0.05(+0.22%)
Feb 09, 2018 21.52 21.92 20.91 21.75 3,618,706 +0.42(+1.99%)
Feb 08, 2018 22.46 22.46 21.33 21.33 2,726,144 -1.08(-4.83%)
Feb 07, 2018 22.23 22.55 22.08 22.41 2,427,501 +0.19(+0.85%)
Feb 06, 2018 21.66 22.37 21.33 22.23 4,418,516 -0.38(-1.67%)
Feb 05, 2018 23.17 23.52 22.23 22.60 3,084,004 -0.94(-4.00%)
Feb 02, 2018 23.87 24.06 23.43 23.54 2,247,087 -0.22(-0.91%)
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.