Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.36 23.36 23.36 0 +0.43(+1.89%)
Mar 28, 2018 23.42 23.54 22.76 22.92 9,630,712 -0.37(-1.61%)
Mar 27, 2018 23.88 23.94 23.20 23.30 8,227,915 -0.56(-2.34%)
Mar 26, 2018 23.93 23.93 23.18 23.86 8,664,713 +0.18(+0.74%)
Mar 23, 2018 23.86 24.30 23.58 23.68 11,589,554 -0.04(-0.19%)
Mar 22, 2018 23.83 24.06 23.58 23.72 11,678,049 -0.46(-1.91%)
Mar 21, 2018 23.35 24.47 23.25 24.19 13,845,490 +1.01(+4.34%)
Mar 20, 2018 23.11 23.48 23.07 23.18 11,716,062 +0.29(+1.25%)
Mar 19, 2018 23.33 23.44 22.70 22.89 13,239,800 -0.59(-2.50%)
Mar 16, 2018 23.30 23.93 23.25 23.48 14,530,336 +0.18(+0.79%)
Mar 15, 2018 24.02 24.28 23.15 23.30 13,236,408 -0.67(-2.79%)
Mar 14, 2018 24.11 24.26 23.91 23.97 13,234,573 -0.08(-0.34%)
Mar 13, 2018 24.18 24.30 23.69 24.05 13,472,455 -0.02(-0.09%)
Mar 12, 2018 24.00 24.46 23.91 24.07 9,958,270 +0.07(+0.31%)
Mar 09, 2018 23.88 24.09 23.58 24.00 12,462,475 +0.24(+1.02%)
Mar 08, 2018 23.31 23.84 23.26 23.75 16,430,794 +1.06(+4.65%)
Mar 07, 2018 23.10 22.54 22.70 8,844,967 -0.28(-1.21%)
Mar 06, 2018 23.58 23.63 22.92 22.98 9,398,566 -0.49(-2.09%)
Mar 05, 2018 22.82 23.71 22.81 23.47 13,428,677 +0.47(+2.04%)
Mar 02, 2018 22.29 23.04 21.98 23.00 12,419,015 +0.60(+2.69%)
Mar 01, 2018 22.48 23.09 22.30 22.40 12,179,932 -0.10(-0.42%)
Feb 28, 2018 23.41 23.61 22.48 22.49 17,481,140 -0.87(-3.74%)
Feb 27, 2018 23.04 23.82 23.02 23.36 14,433,367 +0.18(+0.79%)
Feb 26, 2018 23.13 23.45 22.54 23.18 15,257,504 +0.13(+0.57%)
Feb 23, 2018 22.57 23.07 22.18 23.05 16,196,374 +0.75(+3.35%)
Feb 22, 2018 22.30 25,249,216 -0.12(-0.52%)
Feb 21, 2018 22.83 24.35 22.21 22.42 42,325,208 -2.99(-11.78%)
Feb 20, 2018 25.15 25.57 25.07 25.41 8,654,579 +0.40(+1.58%)
Feb 16, 2018 25.01 25.01 25.01 0 -0.46(-1.81%)
Feb 15, 2018 26.08 24.80 25.48 9,304,669 -0.60(-2.31%)
Feb 14, 2018 24.96 26.25 24.89 26.08 8,813,529 +0.73(+2.86%)
Feb 13, 2018 25.94 25.95 25.23 25.35 6,644,429 -0.89(-3.38%)
Feb 12, 2018 25.89 26.48 25.70 26.24 8,933,680 +0.81(+3.17%)
Feb 09, 2018 25.87 25.87 23.97 25.43 15,712,151 -0.19(-0.74%)
Feb 08, 2018 27.05 27.42 25.59 25.62 10,280,066 -1.33(-4.95%)
Feb 07, 2018 28.14 28.43 26.94 26.96 11,548,896 -1.19(-4.22%)
Feb 06, 2018 27.67 28.77 27.30 28.15 11,613,658 -0.37(-1.29%)
Feb 05, 2018 28.87 29.47 28.09 28.51 11,468,764 -0.84(-2.87%)
Feb 02, 2018 30.52 30.62 29.30 29.36 8,194,981 -1.61(-5.19%)
Feb 01, 2018 30.57 30.70 30.41 30.96 9,986,898 +0.62(+2.05%)
Jan 31, 2018 30.45 30.78 30.12 30.34 6,168,078 -0.11(-0.36%)
Jan 30, 2018 31.48 31.50 30.37 30.45 8,732,311 -1.33(-4.18%)
Jan 29, 2018 31.97 32.56 31.76 31.78 4,637,616 -0.39(-1.21%)
Jan 26, 2018 32.29 32.50 32.09 32.17 3,728,703 -0.04(-0.11%)
Jan 25, 2018 32.98 33.12 32.19 32.20 4,955,417 -0.45(-1.37%)
Jan 24, 2018 32.78 33.02 32.31 32.65 6,351,475 +0.00(+0.00%)
Jan 23, 2018 32.92 33.10 32.44 32.65 5,529,652 -0.21(-0.65%)
Jan 22, 2018 31.58 32.87 31.53 32.86 6,459,239 +1.44(+4.57%)
Jan 19, 2018 31.49 31.56 31.09 31.42 7,641,942 -0.26(-0.81%)
Jan 18, 2018 31.70 32.11 31.46 31.68 3,701,678 -0.18(-0.55%)
Jan 17, 2018 31.86 32.15 31.29 31.86 5,919,987 +0.13(+0.42%)
Jan 16, 2018 32.39 32.58 31.71 31.73 7,566,511 -0.57(-1.77%)
Jan 12, 2018 32.30 32.30 32.30 0 +0.71(+2.25%)
Jan 11, 2018 31.26 31.95 30.98 31.59 9,349,979 +0.65(+2.11%)
Jan 10, 2018 31.20 31.30 31.00 30.93 4,713,494 -0.26(-0.85%)
Jan 09, 2018 31.80 31.80 31.12 31.20 7,943,478 -0.52(-1.64%)
Jan 08, 2018 31.63 31.84 31.22 31.72 4,903,231 +0.10(+0.32%)
Jan 05, 2018 31.59 31.73 31.22 31.62 5,075,550 -0.09(-0.28%)
Jan 04, 2018 31.45 31.75 31.01 31.70 5,786,383 +0.37(+1.19%)
Jan 03, 2018 31.12 31.74 31.05 31.33 5,329,904 +0.36(+1.16%)
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.