Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 21.06 21.06 21.06 0 +0.28(+1.36%)
Mar 28, 2018 20.64 21.15 20.64 20.77 9,836,525 +0.13(+0.64%)
Mar 27, 2018 21.07 21.23 20.60 20.64 7,807,132 -0.35(-1.68%)
Mar 26, 2018 20.65 21.03 20.46 20.99 9,806,232 +0.52(+2.53%)
Mar 23, 2018 21.35 21.38 20.44 20.48 20,291,594 -0.10(-0.47%)
Mar 22, 2018 20.49 20.70 20.27 20.57 13,202,262 -0.05(-0.26%)
Mar 21, 2018 20.56 20.93 20.55 20.63 6,916,918 +0.04(+0.17%)
Mar 20, 2018 20.49 20.69 20.35 20.59 7,519,906 +0.22(+1.08%)
Mar 19, 2018 20.74 21.09 20.33 20.37 11,879,801 -0.47(-2.24%)
Mar 16, 2018 20.83 21.06 20.63 20.84 15,437,444 +0.05(+0.25%)
Mar 15, 2018 20.77 21.07 20.68 20.78 9,603,552 +0.17(+0.81%)
Mar 14, 2018 21.10 21.10 20.59 20.62 15,651,296 -0.50(-2.37%)
Mar 13, 2018 21.14 21.45 21.04 21.12 12,562,597 +0.02(+0.08%)
Mar 12, 2018 20.92 21.25 20.58 21.10 20,993,296 -0.08(-0.37%)
Mar 09, 2018 20.32 21.20 20.12 21.18 25,914,642 +0.97(+4.79%)
Mar 08, 2018 21.55 21.83 20.10 20.21 69,855,528 -2.86(-12.39%)
Mar 07, 2018 22.89 23.07 25,134,994 -1.57(-6.35%)
Mar 06, 2018 24.52 24.88 24.44 24.64 9,855,376 +0.02(+0.07%)
Mar 05, 2018 24.00 24.64 23.99 24.62 11,081,157 +0.56(+2.34%)
Mar 02, 2018 23.96 24.29 23.71 24.06 9,783,450 -0.10(-0.40%)
Mar 01, 2018 24.00 24.50 23.84 24.15 9,718,683 +0.30(+1.25%)
Feb 28, 2018 24.18 24.29 23.85 23.85 9,477,337 -0.13(-0.55%)
Feb 27, 2018 24.54 24.72 23.99 23.99 7,685,360 -0.51(-2.08%)
Feb 26, 2018 24.19 24.64 24.10 24.50 8,008,833 +0.38(+1.57%)
Feb 23, 2018 24.06 24.21 23.91 24.12 6,549,132 +0.18(+0.73%)
Feb 22, 2018 23.67 23.94 12,091,448 -0.17(-0.69%)
Feb 21, 2018 24.34 24.65 23.99 24.11 11,192,915 -0.07(-0.29%)
Feb 20, 2018 24.46 24.71 23.94 24.18 14,140,996 -1.06(-4.18%)
Feb 16, 2018 25.23 25.23 25.23 0 -0.09(-0.35%)
Feb 15, 2018 25.17 25.45 24.91 25.32 6,973,369 +0.34(+1.37%)
Feb 14, 2018 24.50 25.22 24.43 24.98 9,908,408 +0.36(+1.45%)
Feb 13, 2018 23.79 24.70 23.76 24.62 8,936,515 +0.81(+3.38%)
Feb 12, 2018 24.40 24.41 23.66 23.82 12,363,245 -0.40(-1.66%)
Feb 09, 2018 24.36 24.55 23.32 24.22 12,019,747 +0.08(+0.33%)
Feb 08, 2018 25.22 25.31 24.10 24.14 13,797,545 -1.16(-4.60%)
Feb 07, 2018 25.44 25.65 25.25 25.31 7,671,892 -0.15(-0.58%)
Feb 06, 2018 24.45 25.59 23.91 25.45 13,753,326 +0.35(+1.39%)
Feb 05, 2018 25.38 25.58 24.74 25.10 16,274,370 -0.59(-2.28%)
Feb 02, 2018 26.28 26.38 25.66 25.69 8,788,940 -0.76(-2.88%)
Feb 01, 2018 26.45 26.70 26.33 26.45 6,243,415 -0.13(-0.49%)
Jan 31, 2018 27.00 27.22 26.45 26.58 13,130,263 -0.41(-1.52%)
Jan 30, 2018 27.14 27.45 26.91 27.00 12,906,421 -0.45(-1.63%)
Jan 29, 2018 26.83 27.50 26.74 27.44 15,101,697 +0.40(+1.49%)
Jan 26, 2018 26.50 27.04 26.31 27.04 13,340,021 +0.54(+2.05%)
Jan 25, 2018 26.58 26.67 26.02 26.50 18,873,212 +0.68(+2.65%)
Jan 24, 2018 25.79 26.16 25.52 25.81 14,988,610 +0.15(+0.58%)
Jan 23, 2018 25.94 25.95 25.41 25.66 12,094,248 -0.28(-1.08%)
Jan 22, 2018 25.96 26.03 25.53 25.95 11,095,799 -0.08(-0.30%)
Jan 19, 2018 25.53 26.11 25.32 26.02 10,873,816 +0.58(+2.27%)
Jan 18, 2018 25.18 25.71 25.13 25.45 12,059,183 +0.34(+1.36%)
Jan 17, 2018 24.89 25.31 24.83 25.10 8,646,227 +0.37(+1.49%)
Jan 16, 2018 24.82 24.93 24.52 24.74 9,073,649 +0.10(+0.39%)
Jan 12, 2018 24.64 24.64 24.64 0 +0.05(+0.21%)
Jan 11, 2018 24.52 24.61 24.13 24.59 10,703,096 +0.08(+0.32%)
Jan 10, 2018 24.56 24.51 8,638,898 +0.19(+0.79%)
Jan 09, 2018 24.52 24.66 24.31 24.32 9,348,791 -0.18(-0.71%)
Jan 08, 2018 23.98 24.62 23.92 24.49 14,071,564 +0.57(+2.38%)
Jan 05, 2018 23.90 24.14 23.55 23.92 10,997,538 +0.30(+1.26%)
Jan 04, 2018 24.54 24.57 23.24 23.62 14,112,375 -0.76(-3.12%)
Jan 03, 2018 24.68 24.93 24.25 24.39 12,320,214 -0.39(-1.59%)
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.