Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.40 22.48 22.00 22.00 4,727,062 -0.38(-1.69%)
Apr 27, 2018 22.85 22.92 22.34 22.38 3,730,179 -0.42(-1.84%)
Apr 26, 2018 22.90 23.22 22.26 22.80 6,020,118 -0.62(-2.65%)
Apr 25, 2018 23.55 23.67 23.26 23.42 5,682,928 -0.18(-0.75%)
Apr 24, 2018 23.40 24.32 23.26 23.59 7,288,994 +0.44(+1.92%)
Apr 23, 2018 23.23 23.26 23.06 23.15 1,970,025 -0.05(-0.22%)
Apr 20, 2018 23.23 23.26 23.03 23.20 2,513,435 +0.03(+0.14%)
Apr 19, 2018 23.12 23.28 22.90 23.17 3,853,388 +0.07(+0.29%)
Apr 18, 2018 23.17 23.26 22.96 23.10 2,805,065 +0.01(+0.04%)
Apr 17, 2018 23.18 23.28 22.99 23.09 2,221,642 +0.13(+0.55%)
Apr 16, 2018 22.96 23.11 22.84 22.97 2,284,313 +0.11(+0.48%)
Apr 13, 2018 23.33 23.39 22.70 22.86 2,316,097 -0.29(-1.27%)
Apr 12, 2018 23.00 23.31 22.91 23.15 2,185,897 +0.33(+1.43%)
Apr 11, 2018 22.82 23.15 22.76 22.82 2,467,398 -0.23(-1.02%)
Apr 10, 2018 22.68 23.10 22.63 23.06 3,180,829 +0.60(+2.65%)
Apr 09, 2018 22.61 22.96 22.46 22.46 3,020,161 +0.13(+0.60%)
Apr 06, 2018 22.61 22.73 22.14 22.33 1,802,742 -0.49(-2.17%)
Apr 05, 2018 22.67 22.95 22.59 22.82 2,885,296 +0.39(+1.76%)
Apr 04, 2018 22.02 22.47 21.94 22.43 3,081,775 +0.01(+0.04%)
Apr 03, 2018 22.29 22.59 22.09 22.42 3,080,069 +0.26(+1.17%)
Apr 02, 2018 22.65 22.72 21.87 22.16 2,893,479 -0.61(-2.69%)
Mar 29, 2018 22.77 22.77 22.77 0 +0.47(+2.11%)
Mar 28, 2018 22.05 22.36 21.98 22.30 3,683,015 +0.31(+1.41%)
Mar 27, 2018 22.43 22.55 21.83 21.99 3,272,809 -0.39(-1.72%)
Mar 26, 2018 22.02 22.45 22.02 22.38 2,996,956 +0.62(+2.85%)
Mar 23, 2018 22.29 22.38 21.76 21.76 3,960,225 -0.45(-2.04%)
Mar 22, 2018 22.77 22.90 22.20 22.21 3,013,004 -0.83(-3.60%)
Mar 21, 2018 23.00 23.24 22.90 23.04 1,979,744 +0.05(+0.22%)
Mar 20, 2018 22.92 23.05 22.85 22.99 3,463,515 +0.09(+0.40%)
Mar 19, 2018 23.15 23.26 22.64 22.90 3,512,254 -0.33(-1.41%)
Mar 16, 2018 23.02 23.33 22.86 23.23 4,747,276 +0.18(+0.80%)
Mar 15, 2018 23.42 23.47 22.79 23.04 5,990,328 -0.32(-1.36%)
Mar 14, 2018 23.93 23.99 23.23 23.36 3,704,974 -0.60(-2.52%)
Mar 13, 2018 24.15 24.22 23.94 23.96 2,885,216 -0.11(-0.45%)
Mar 12, 2018 24.05 24.26 23.86 24.07 3,291,827 +0.08(+0.35%)
Mar 09, 2018 23.83 24.17 23.75 23.99 3,494,123 +0.37(+1.56%)
Mar 08, 2018 23.86 23.91 23.44 23.62 1,910,939 -0.17(-0.71%)
Mar 07, 2018 23.85 23.79 3,027,949 +0.20(+0.85%)
Mar 06, 2018 23.53 23.80 23.43 23.59 3,361,921 +0.16(+0.68%)
Mar 05, 2018 23.10 23.57 23.02 23.43 2,748,008 +0.19(+0.83%)
Mar 02, 2018 22.86 23.28 22.42 23.23 3,267,134 +0.25(+1.10%)
Mar 01, 2018 23.34 23.59 22.89 22.98 3,947,633 -0.42(-1.79%)
Feb 28, 2018 23.45 23.86 23.36 23.40 3,579,801 +0.01(+0.04%)
Feb 27, 2018 23.62 23.85 23.39 23.39 3,939,687 -0.21(-0.89%)
Feb 26, 2018 23.46 23.89 23.46 23.60 3,901,102 +0.07(+0.29%)
Feb 23, 2018 23.58 23.66 23.41 23.54 4,003,745 +0.14(+0.61%)
Feb 22, 2018 23.36 23.39 2,253,740 -0.44(-1.83%)
Feb 21, 2018 24.03 24.31 23.83 23.83 2,669,168 -0.24(-1.01%)
Feb 20, 2018 23.86 24.27 23.83 24.07 2,661,751 +0.03(+0.10%)
Feb 16, 2018 24.05 24.05 24.05 0 -0.05(-0.21%)
Feb 15, 2018 24.18 24.20 23.80 24.10 2,591,062 +0.20(+0.84%)
Feb 14, 2018 23.54 23.96 23.51 23.90 4,854,362 +0.15(+0.64%)
Feb 13, 2018 23.49 23.92 23.43 23.75 2,607,597 +0.20(+0.85%)
Feb 12, 2018 23.29 23.76 23.19 23.54 3,074,009 +0.42(+1.81%)
Feb 09, 2018 23.09 23.40 22.54 23.12 5,305,645 +0.30(+1.32%)
Feb 08, 2018 23.93 23.99 22.81 22.82 5,931,034 -1.00(-4.19%)
Feb 07, 2018 23.57 24.24 23.57 23.82 3,523,801 +0.16(+0.67%)
Feb 06, 2018 22.68 23.82 22.65 23.66 6,009,176 +0.09(+0.39%)
Feb 05, 2018 23.99 24.44 23.36 23.57 3,648,169 -0.66(-2.73%)
Feb 02, 2018 25.21 25.22 24.10 24.23 4,849,968 -1.05(-4.15%)
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.