Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.39 19.39 19.39 0 +0.15(+0.76%)
Mar 28, 2018 19.07 19.36 18.94 19.25 3,725,758 +0.25(+1.33%)
Mar 27, 2018 19.31 19.39 18.93 18.99 3,419,374 -0.18(-0.94%)
Mar 26, 2018 19.20 19.23 18.85 19.17 1,834,868 +0.36(+1.91%)
Mar 23, 2018 19.14 19.20 18.81 18.81 3,111,183 -0.11(-0.60%)
Mar 22, 2018 19.30 19.31 18.90 18.93 3,264,408 -0.56(-2.89%)
Mar 21, 2018 19.56 19.61 19.46 19.49 2,083,438 -0.05(-0.25%)
Mar 20, 2018 19.55 19.65 19.53 19.54 1,379,491 -0.03(-0.17%)
Mar 19, 2018 19.70 19.70 19.43 19.57 1,595,010 -0.24(-1.20%)
Mar 16, 2018 19.70 19.84 19.69 19.81 1,799,543 +0.10(+0.50%)
Mar 15, 2018 19.70 19.83 19.67 19.71 2,274,502 -0.07(-0.37%)
Mar 14, 2018 20.00 20.00 19.70 19.79 1,441,061 -0.01(-0.04%)
Mar 13, 2018 20.09 20.11 19.76 19.79 1,546,696 -0.19(-0.94%)
Mar 12, 2018 19.95 20.02 19.86 19.98 2,655,217 -0.12(-0.61%)
Mar 09, 2018 19.95 20.12 19.92 20.10 2,120,736 +0.20(+1.03%)
Mar 08, 2018 19.78 19.92 19.73 19.90 2,217,384 +0.14(+0.70%)
Mar 07, 2018 19.79 19.57 19.76 2,356,023 -0.11(-0.58%)
Mar 06, 2018 19.93 19.98 19.84 19.88 1,801,524 +0.11(+0.58%)
Mar 05, 2018 19.58 19.83 19.55 19.76 2,197,543 +0.15(+0.75%)
Mar 02, 2018 19.55 19.64 19.35 19.61 3,883,992 -0.01(-0.04%)
Mar 01, 2018 19.79 19.86 19.49 19.62 5,594,137 -0.22(-1.11%)
Feb 28, 2018 20.18 20.21 19.83 19.84 4,110,435 -0.42(-2.06%)
Feb 27, 2018 20.41 20.50 20.25 20.26 2,015,342 -0.18(-0.88%)
Feb 26, 2018 20.30 20.48 20.23 20.44 2,663,942 -0.02(-0.12%)
Feb 23, 2018 20.38 20.48 20.35 20.46 1,413,394 +0.04(+0.20%)
Feb 22, 2018 20.32 20.49 20.24 20.42 2,052,834 +0.06(+0.28%)
Feb 21, 2018 20.48 20.67 20.37 20.37 2,279,789 -0.26(-1.27%)
Feb 20, 2018 20.61 20.81 20.58 20.63 3,155,883 -0.14(-0.67%)
Feb 16, 2018 20.77 20.77 20.77 0 -0.04(-0.20%)
Feb 15, 2018 20.76 20.83 20.64 20.81 2,586,913 +0.49(+2.41%)
Feb 14, 2018 19.81 20.36 19.81 20.32 2,991,215 +0.42(+2.09%)
Feb 13, 2018 19.92 19.97 19.82 19.90 2,094,392 -0.20(-0.98%)
Feb 12, 2018 20.01 20.19 19.92 20.10 3,097,826 +0.25(+1.23%)
Feb 09, 2018 19.98 20.08 19.40 19.85 6,220,355 +0.01(+0.04%)
Feb 08, 2018 20.46 20.53 19.83 19.84 6,543,157 -1.51(-7.08%)
Feb 07, 2018 21.42 21.54 21.22 21.35 4,148,519 -0.20(-0.95%)
Feb 06, 2018 21.16 21.63 21.06 21.56 4,611,228 +0.02(+0.08%)
Feb 05, 2018 21.98 22.03 21.34 21.54 3,632,201 -0.87(-3.86%)
Feb 02, 2018 22.64 22.66 22.40 22.41 2,309,244 -0.51(-2.25%)
Feb 01, 2018 22.84 22.98 22.81 22.92 1,965,599 +0.16(+0.68%)
Jan 31, 2018 23.05 23.07 22.68 22.77 2,189,916 -0.07(-0.32%)
Jan 30, 2018 22.97 22.97 22.78 22.84 2,148,783 -0.08(-0.36%)
Jan 29, 2018 23.17 23.22 22.90 22.92 2,589,997 -0.44(-1.89%)
Jan 26, 2018 23.20 23.36 23.14 23.36 1,701,850 +0.26(+1.13%)
Jan 25, 2018 23.35 23.38 23.03 23.10 2,409,586 -0.09(-0.39%)
Jan 24, 2018 23.37 23.42 23.13 23.19 4,000,915 +0.19(+0.82%)
Jan 23, 2018 23.00 23.08 22.96 23.00 1,796,513 +0.10(+0.43%)
Jan 22, 2018 22.93 22.93 22.79 22.91 2,234,864 +0.02(+0.11%)
Jan 19, 2018 22.95 22.96 22.85 22.88 1,373,664 +0.02(+0.11%)
Jan 18, 2018 22.88 22.93 22.79 22.86 1,509,166 +0.07(+0.29%)
Jan 17, 2018 22.90 22.90 22.74 22.79 1,338,705 -0.14(-0.61%)
Jan 16, 2018 23.04 23.09 22.89 22.93 2,174,091 -0.02(-0.07%)
Jan 12, 2018 22.95 22.95 22.95 0 +0.30(+1.33%)
Jan 11, 2018 22.50 22.66 22.47 22.64 1,360,116 +0.15(+0.65%)
Jan 10, 2018 22.51 22.51 22.43 22.50 2,267,391 +0.05(+0.22%)
Jan 09, 2018 22.51 22.53 22.41 22.45 3,078,585 -0.10(-0.43%)
Jan 08, 2018 22.47 22.59 22.46 22.55 3,027,511 -0.02(-0.11%)
Jan 05, 2018 22.43 22.61 22.42 22.57 2,937,823 +0.15(+0.66%)
Jan 04, 2018 22.31 22.46 22.29 22.42 2,737,114 +0.19(+0.85%)
Jan 03, 2018 21.99 22.25 21.98 22.24 3,296,441 +0.16(+0.74%)
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.