Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.24(+1.10%)
Mar 28, 2018 22.31 22.51 22.08 22.21 6,264,519 -0.07(-0.29%)
Mar 27, 2018 22.48 22.65 21.97 22.27 7,089,263 -0.17(-0.75%)
Mar 26, 2018 22.45 22.47 21.83 22.44 9,587,979 +0.43(+1.96%)
Mar 23, 2018 22.54 22.75 21.93 22.01 6,012,427 -0.42(-1.88%)
Mar 22, 2018 22.64 22.94 22.42 22.43 6,617,120 -0.40(-1.76%)
Mar 21, 2018 22.65 22.99 22.45 22.83 18,114,696 +0.30(+1.33%)
Mar 20, 2018 23.12 23.15 22.42 22.53 12,044,802 -0.32(-1.39%)
Mar 19, 2018 23.14 23.26 22.76 22.85 7,130,826 -0.54(-2.32%)
Mar 16, 2018 23.43 23.89 23.33 23.39 10,143,202 -0.06(-0.24%)
Mar 15, 2018 24.03 24.17 23.23 23.45 7,146,537 -0.49(-2.03%)
Mar 14, 2018 24.05 24.18 23.86 23.94 5,456,478 -0.07(-0.27%)
Mar 13, 2018 23.88 24.12 23.65 24.00 4,707,488 +0.11(+0.47%)
Mar 12, 2018 24.02 24.02 23.50 23.89 4,424,682 +0.00(+0.00%)
Mar 09, 2018 23.48 23.94 23.47 23.89 3,657,882 +0.53(+2.28%)
Mar 08, 2018 23.92 23.95 23.26 23.36 4,091,024 -0.43(-1.81%)
Mar 07, 2018 23.90 23.79 6,369,229 +0.21(+0.87%)
Mar 06, 2018 23.82 23.92 23.45 23.58 3,084,822 -0.11(-0.47%)
Mar 05, 2018 23.55 24.01 23.53 23.69 5,798,161 +0.05(+0.20%)
Mar 02, 2018 23.29 23.73 23.13 23.65 6,980,063 +0.32(+1.36%)
Mar 01, 2018 22.63 23.40 22.60 23.33 6,560,669 +0.71(+3.15%)
Feb 28, 2018 22.90 23.08 22.61 22.62 4,320,489 -0.07(-0.33%)
Feb 27, 2018 23.33 23.66 22.69 22.69 5,264,766 -0.66(-2.81%)
Feb 26, 2018 23.18 23.40 22.94 23.35 6,091,115 +0.45(+1.96%)
Feb 23, 2018 22.92 23.86 22.48 22.90 9,091,006 +0.54(+2.43%)
Feb 22, 2018 22.70 22.36 7,941,772 +0.59(+2.71%)
Feb 21, 2018 22.39 22.43 21.76 21.77 7,708,471 -0.63(-2.80%)
Feb 20, 2018 22.61 22.65 22.25 22.39 5,001,162 +0.03(+0.13%)
Feb 16, 2018 22.36 22.36 22.36 0 -0.15(-0.67%)
Feb 15, 2018 22.49 22.63 22.28 22.51 6,615,847 +0.05(+0.21%)
Feb 14, 2018 21.99 22.71 21.81 22.47 6,264,158 +0.25(+1.14%)
Feb 13, 2018 22.32 22.37 22.12 22.21 3,852,880 -0.10(-0.46%)
Feb 12, 2018 22.48 22.72 22.05 22.32 7,861,157 +0.19(+0.85%)
Feb 09, 2018 21.71 22.28 21.15 22.13 9,924,900 +0.59(+2.74%)
Feb 08, 2018 21.91 22.40 21.53 21.54 9,764,159 -0.34(-1.54%)
Feb 07, 2018 22.97 23.05 21.86 21.88 8,553,840 -1.15(-5.00%)
Feb 06, 2018 22.14 23.16 21.98 23.03 10,018,325 +0.31(+1.36%)
Feb 05, 2018 23.18 23.39 22.38 22.72 6,888,377 -0.86(-3.65%)
Feb 02, 2018 24.17 24.20 23.43 23.58 7,036,128 -0.95(-3.85%)
Feb 01, 2018 24.61 24.77 24.22 24.53 6,020,755 -0.14(-0.57%)
Jan 31, 2018 25.04 25.18 24.58 24.67 6,501,074 -0.32(-1.27%)
Jan 30, 2018 25.15 25.31 25.04 24.99 4,087,366 -0.35(-1.37%)
Jan 29, 2018 25.80 25.84 25.25 25.33 3,881,353 -0.72(-2.77%)
Jan 26, 2018 26.08 26.24 25.89 26.05 3,265,801 +0.20(+0.76%)
Jan 25, 2018 26.46 26.53 25.83 25.86 3,123,311 -0.46(-1.74%)
Jan 24, 2018 26.77 26.94 26.24 26.31 4,506,040 -0.23(-0.88%)
Jan 23, 2018 26.37 26.69 26.17 26.55 4,402,256 +0.29(+1.11%)
Jan 22, 2018 25.89 26.28 25.78 26.26 4,410,244 +0.56(+2.18%)
Jan 19, 2018 25.75 25.81 25.46 25.70 4,703,741 -0.06(-0.22%)
Jan 18, 2018 26.04 26.24 25.65 25.75 4,764,400 -0.38(-1.47%)
Jan 17, 2018 25.97 26.29 25.74 26.14 5,756,037 -0.05(-0.18%)
Jan 16, 2018 26.88 26.95 26.11 26.18 4,645,596 -0.79(-2.94%)
Jan 12, 2018 26.98 26.98 26.98 0 +0.45(+1.69%)
Jan 11, 2018 26.33 27.01 26.16 26.53 6,787,097 +0.41(+1.57%)
Jan 10, 2018 25.98 26.12 5,392,996 -1.08(-3.98%)
Jan 09, 2018 27.03 27.31 26.90 27.20 4,523,678 +0.20(+0.73%)
Jan 08, 2018 26.96 27.02 26.63 27.01 4,496,473 +0.14(+0.52%)
Jan 05, 2018 26.70 27.17 26.70 26.87 4,773,497 -0.14(-0.52%)
Jan 04, 2018 27.17 27.40 26.88 27.01 4,860,242 -0.11(-0.41%)
Jan 03, 2018 27.26 27.61 27.05 27.12 5,726,713 +0.12(+0.45%)
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.