Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.42 24.42 24.42 0 +1.50(+6.54%)
Mar 28, 2018 22.85 23.07 22.83 22.92 13,770 +0.14(+0.61%)
Mar 27, 2018 23.09 23.19 22.73 22.78 20,628 -0.48(-2.08%)
Mar 26, 2018 23.18 23.30 22.94 23.27 16,115 +0.87(+3.86%)
Mar 23, 2018 22.62 22.80 22.40 22.40 14,613 -0.09(-0.38%)
Mar 22, 2018 22.74 22.77 22.45 22.48 33,998 -0.57(-2.47%)
Mar 21, 2018 23.03 23.18 22.97 23.05 13,396 -0.24(-1.03%)
Mar 20, 2018 23.20 23.35 23.16 23.30 13,888 -0.03(-0.13%)
Mar 19, 2018 23.32 23.33 23.12 23.32 16,723 -0.12(-0.49%)
Mar 16, 2018 23.41 23.45 23.29 23.44 7,999 -0.04(-0.17%)
Mar 15, 2018 23.43 23.57 23.40 23.48 15,586 +0.02(+0.09%)
Mar 14, 2018 23.30 23.47 23.22 23.46 15,153 +0.31(+1.34%)
Mar 13, 2018 23.51 23.51 23.15 23.15 36,235 -0.21(-0.92%)
Mar 12, 2018 23.43 23.45 23.26 23.36 15,280 -0.02(-0.09%)
Mar 09, 2018 23.37 23.45 23.32 23.39 50,854 -0.13(-0.57%)
Mar 08, 2018 23.75 23.75 23.41 23.52 577,307 +0.22(+0.94%)
Mar 07, 2018 21.98 23.70 21.98 23.30 89,500 +1.02(+4.58%)
Mar 06, 2018 22.24 22.31 22.15 22.28 15,175 +0.42(+1.92%)
Mar 05, 2018 21.44 21.86 21.44 21.86 12,210 -0.18(-0.79%)
Mar 02, 2018 21.75 22.10 21.65 22.04 17,134 +0.19(+0.88%)
Mar 01, 2018 21.90 21.99 21.53 21.84 11,609 +0.23(+1.07%)
Feb 28, 2018 21.77 21.87 21.61 21.61 11,028 +0.14(+0.65%)
Feb 27, 2018 21.55 21.63 21.47 21.47 6,022 -0.16(-0.74%)
Feb 26, 2018 21.49 21.68 21.48 21.63 9,828 -0.02(-0.09%)
Feb 23, 2018 21.55 21.70 21.52 21.65 6,928 +0.30(+1.41%)
Feb 22, 2018 21.46 21.26 21.35 6,766 +0.42(+2.01%)
Feb 21, 2018 21.11 21.35 20.93 20.93 12,537 -0.42(-1.97%)
Feb 20, 2018 21.37 21.46 21.21 21.35 14,634 -0.42(-1.93%)
Feb 16, 2018 21.77 21.77 21.77 0 +0.27(+1.26%)
Feb 15, 2018 21.58 21.58 21.20 21.50 9,314 -0.13(-0.60%)
Feb 14, 2018 20.92 21.63 20.92 21.63 13,910 +0.61(+2.93%)
Feb 13, 2018 20.90 21.03 20.88 21.02 10,341 +0.07(+0.36%)
Feb 12, 2018 20.44 21.09 20.44 20.94 7,281 +0.53(+2.60%)
Feb 09, 2018 20.33 20.44 19.72 20.41 28,837 +0.32(+1.59%)
Feb 08, 2018 20.70 20.70 20.09 20.09 11,854 -0.66(-3.18%)
Feb 07, 2018 21.00 21.04 20.71 20.75 12,686 -0.63(-2.95%)
Feb 06, 2018 20.94 21.39 20.57 21.38 19,749 +0.44(+2.10%)
Feb 05, 2018 21.57 20.45 20.94 18,256 -0.63(-2.92%)
Feb 02, 2018 21.80 21.87 21.57 21.57 12,902 -0.53(-2.40%)
Feb 01, 2018 21.86 22.13 21.86 22.10 9,816 +0.10(+0.45%)
Jan 31, 2018 22.20 22.20 21.46 22.00 8,699 +0.00(+0.00%)
Jan 30, 2018 21.97 21.97 21.88 22.00 6,202 -0.15(-0.68%)
Jan 29, 2018 22.23 22.26 22.10 22.15 8,032 -0.23(-1.03%)
Jan 26, 2018 22.26 22.38 22.23 22.38 7,491 +0.22(+0.99%)
Jan 25, 2018 22.20 22.29 22.07 22.16 22,074 -0.29(-1.29%)
Jan 24, 2018 22.52 22.52 22.26 22.45 10,645 +0.18(+0.81%)
Jan 23, 2018 22.41 22.41 22.24 22.27 8,622 -0.19(-0.85%)
Jan 22, 2018 22.30 22.46 22.30 22.46 16,695 +0.33(+1.49%)
Jan 19, 2018 22.04 22.13 21.99 22.13 7,303 +0.28(+1.28%)
Jan 18, 2018 21.83 21.89 21.75 21.85 4,890 -0.15(-0.68%)
Jan 17, 2018 21.84 22.05 21.76 22.00 8,742 +0.21(+0.96%)
Jan 16, 2018 21.53 21.78 21.79 8,049 +0.26(+1.21%)
Jan 12, 2018 21.53 21.53 21.53 0 +0.44(+2.09%)
Jan 11, 2018 20.92 21.13 20.92 21.09 5,162 +0.03(+0.14%)
Jan 10, 2018 21.07 21.11 20.96 21.06 11,950 -0.31(-1.45%)
Jan 09, 2018 21.39 21.39 21.25 21.37 11,737 +0.21(+0.99%)
Jan 08, 2018 21.15 21.20 21.12 21.16 6,277 +0.20(+0.93%)
Jan 05, 2018 20.86 20.97 20.86 20.96 3,179 +0.35(+1.70%)
Jan 04, 2018 20.51 20.64 20.50 20.61 17,445 +0.38(+1.88%)
Jan 03, 2018 20.20 20.28 20.18 20.23 14,226 -0.02(-0.07%)
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.