Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.84 19.84 19.84 0 +0.23(+1.17%)
Mar 28, 2018 19.71 20.07 19.53 19.61 587,414 -0.05(-0.25%)
Mar 27, 2018 20.13 20.13 19.45 19.66 991,254 -0.49(-2.43%)
Mar 26, 2018 20.22 20.49 19.73 20.15 1,299,821 +0.27(+1.36%)
Mar 23, 2018 20.48 20.68 19.87 19.88 769,979 -0.45(-2.21%)
Mar 22, 2018 20.85 20.99 20.33 20.33 550,880 -0.73(-3.47%)
Mar 21, 2018 20.68 21.24 20.54 21.06 412,994 +0.41(+1.99%)
Mar 20, 2018 20.72 20.94 20.63 20.65 475,772 -0.08(-0.39%)
Mar 19, 2018 20.78 20.92 20.43 20.73 606,932 -0.07(-0.34%)
Mar 16, 2018 20.88 21.12 20.70 20.80 1,582,480 -0.24(-1.14%)
Mar 15, 2018 21.89 21.92 20.98 21.04 797,814 -0.74(-3.40%)
Mar 14, 2018 21.98 21.98 21.48 21.78 711,130 -0.12(-0.55%)
Mar 13, 2018 21.80 22.08 21.57 21.90 890,553 +0.26(+1.20%)
Mar 12, 2018 21.66 21.89 21.49 21.64 743,702 +0.07(+0.32%)
Mar 09, 2018 21.34 21.58 21.25 21.57 681,939 +0.40(+1.89%)
Mar 08, 2018 21.72 21.93 21.06 21.17 721,793 -0.44(-2.04%)
Mar 07, 2018 21.25 21.71 21.12 21.61 683,374 +0.13(+0.61%)
Mar 06, 2018 21.11 21.54 20.83 21.48 1,283,077 +0.41(+1.95%)
Mar 05, 2018 21.36 21.61 20.98 21.07 1,577,438 -0.36(-1.68%)
Mar 02, 2018 21.12 21.50 20.53 21.43 1,789,571 +0.24(+1.13%)
Mar 01, 2018 20.98 21.92 19.75 21.19 4,251,929 +2.01(+10.48%)
Feb 28, 2018 19.84 20.08 19.15 19.18 2,373,678 -0.47(-2.39%)
Feb 27, 2018 20.52 20.84 19.63 19.65 1,516,769 -0.86(-4.19%)
Feb 26, 2018 20.78 20.99 20.29 20.51 751,904 -0.26(-1.25%)
Feb 23, 2018 20.37 20.79 20.33 20.77 795,147 +0.54(+2.67%)
Feb 22, 2018 20.44 20.54 20.18 20.23 822,259 -0.12(-0.59%)
Feb 21, 2018 20.48 20.89 20.25 20.35 928,959 -0.04(-0.20%)
Feb 20, 2018 20.40 20.75 20.21 20.39 1,006,971 -0.16(-0.78%)
Feb 16, 2018 20.55 20.55 20.55 0 +0.67(+3.37%)
Feb 15, 2018 20.00 20.11 19.77 19.88 1,160,601 +0.06(+0.30%)
Feb 14, 2018 19.25 19.98 19.25 19.82 1,661,114 +0.34(+1.75%)
Feb 13, 2018 19.76 19.48 1,818,416 -0.05(-0.26%)
Feb 12, 2018 19.94 19.98 19.43 19.53 1,740,092 -0.27(-1.36%)
Feb 09, 2018 19.98 20.22 19.17 19.80 2,125,673 +0.07(+0.35%)
Feb 08, 2018 20.40 20.67 19.72 19.73 2,237,217 -0.65(-3.19%)
Feb 07, 2018 20.25 20.77 20.17 20.38 1,049,567 +0.01(+0.05%)
Feb 06, 2018 19.39 20.81 19.26 20.37 1,801,069 +0.00(+0.00%)
Feb 05, 2018 20.55 20.92 19.80 20.37 1,750,709 -0.45(-2.16%)
Feb 02, 2018 21.66 21.72 20.92 20.82 1,429,233 -1.08(-4.93%)
Feb 01, 2018 21.36 22.17 21.14 21.90 1,209,913 +0.48(+2.24%)
Jan 31, 2018 21.70 21.83 21.16 21.42 1,345,950 -0.10(-0.46%)
Jan 30, 2018 21.50 21.51 20.70 21.52 1,297,518 -0.22(-1.01%)
Jan 29, 2018 22.58 22.70 21.69 21.74 1,141,033 -0.91(-4.02%)
Jan 26, 2018 22.59 22.68 22.40 22.65 1,302,644 +0.22(+0.98%)
Jan 25, 2018 22.59 22.77 22.17 22.43 1,035,501 +0.05(+0.22%)
Jan 24, 2018 23.04 23.28 22.35 22.38 1,920,486 -0.65(-2.82%)
Jan 23, 2018 22.78 23.11 22.42 23.03 980,161 +0.29(+1.28%)
Jan 22, 2018 22.39 22.75 22.35 22.74 1,160,959 +0.43(+1.93%)
Jan 19, 2018 22.67 22.76 22.26 22.31 927,990 -0.29(-1.28%)
Jan 18, 2018 22.66 22.88 22.48 22.60 1,067,300 -0.19(-0.83%)
Jan 17, 2018 22.33 22.86 22.18 22.79 1,077,354 +0.64(+2.89%)
Jan 16, 2018 23.02 23.15 22.01 22.15 1,333,368 -0.64(-2.81%)
Jan 12, 2018 22.79 22.79 22.79 0 +0.33(+1.47%)
Jan 11, 2018 22.18 22.53 22.04 22.46 869,184 +0.33(+1.49%)
Jan 10, 2018 22.67 22.08 22.13 826,921 -0.55(-2.43%)
Jan 09, 2018 22.67 22.90 22.55 22.68 796,561 +0.01(+0.04%)
Jan 08, 2018 22.79 22.86 22.43 22.67 1,251,193 -0.11(-0.48%)
Jan 05, 2018 22.50 22.79 22.40 22.78 1,486,193 +0.43(+1.92%)
Jan 04, 2018 22.56 22.65 22.12 22.35 1,508,418 -0.06(-0.27%)
Jan 03, 2018 22.00 22.46 21.96 22.41 2,011,716 +0.41(+1.86%)
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.