Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.73 16.80 16.43 16.44 91,777,232 -0.17(-1.03%)
Apr 27, 2018 16.66 16.88 16.60 16.61 107,804,624 -0.03(-0.18%)
Apr 26, 2018 16.82 16.95 16.33 16.64 262,909,024 -1.06(-5.97%)
Apr 25, 2018 17.53 17.72 17.46 17.70 50,121,060 +0.10(+0.57%)
Apr 24, 2018 17.68 17.77 17.48 17.60 42,895,124 +0.06(+0.32%)
Apr 23, 2018 17.45 17.54 17.39 17.54 42,181,680 +0.11(+0.63%)
Apr 20, 2018 17.53 17.63 17.17 17.43 64,537,336 -0.08(-0.43%)
Apr 19, 2018 17.72 17.74 17.50 17.51 46,813,608 -0.20(-1.11%)
Apr 18, 2018 17.84 17.87 17.68 17.71 42,954,396 -0.08(-0.42%)
Apr 17, 2018 17.95 17.98 17.76 17.78 40,924,604 -0.14(-0.79%)
Apr 16, 2018 17.79 18.01 17.71 17.92 49,508,672 +0.25(+1.42%)
Apr 13, 2018 17.71 17.79 17.61 17.67 28,586,550 -0.01(-0.06%)
Apr 12, 2018 17.81 17.84 17.63 17.68 43,628,964 -0.05(-0.26%)
Apr 11, 2018 17.93 17.97 17.69 17.73 41,845,780 -0.28(-1.56%)
Apr 10, 2018 17.76 18.30 17.62 18.01 80,064,096 +0.32(+1.82%)
Apr 09, 2018 17.72 17.95 17.63 17.69 43,503,824 +0.02(+0.11%)
Apr 06, 2018 17.85 17.95 17.56 17.67 50,660,724 -0.25(-1.41%)
Apr 05, 2018 17.81 17.95 17.69 17.92 34,464,240 +0.13(+0.72%)
Apr 04, 2018 17.37 17.82 17.34 17.79 41,470,064 +0.25(+1.44%)
Apr 03, 2018 17.43 17.56 17.28 17.54 44,130,728 +0.13(+0.77%)
Apr 02, 2018 17.64 17.68 17.27 17.40 58,957,960 -0.27(-1.54%)
Mar 29, 2018 17.68 17.68 17.68 0 +0.04(+0.25%)
Mar 28, 2018 17.50 17.77 17.47 17.63 62,003,352 +0.33(+1.89%)
Mar 27, 2018 17.28 17.45 17.20 17.30 68,294,240 +0.10(+0.61%)
Mar 26, 2018 17.38 17.50 17.08 17.20 63,513,204 -0.00(-0.03%)
Mar 23, 2018 17.54 17.62 17.13 17.20 70,649,944 -0.33(-1.89%)
Mar 22, 2018 17.82 17.87 17.53 17.54 56,859,024 -0.31(-1.75%)
Mar 21, 2018 18.02 18.10 17.85 17.85 35,163,776 -0.17(-0.94%)
Mar 20, 2018 18.19 18.26 17.94 18.02 40,675,796 -0.12(-0.66%)
Mar 19, 2018 18.33 18.39 18.08 18.14 39,605,640 -0.21(-1.14%)
Mar 16, 2018 18.39 18.51 18.29 18.34 74,835,224 -0.02(-0.11%)
Mar 15, 2018 18.39 18.49 18.35 18.36 44,129,268 +0.00(+0.03%)
Mar 14, 2018 18.54 18.32 18.36 37,524,972 -0.18(-0.96%)
Mar 13, 2018 18.62 18.75 18.47 18.54 38,692,924 +0.01(+0.08%)
Mar 12, 2018 18.37 18.62 18.36 18.52 44,981,368 +0.15(+0.84%)
Mar 09, 2018 18.43 18.45 18.26 18.37 37,959,668 -0.03(-0.16%)
Mar 08, 2018 18.30 18.40 18.13 18.40 39,316,700 +0.10(+0.54%)
Mar 07, 2018 18.36 18.30 37,285,076 +0.02(+0.11%)
Mar 06, 2018 18.26 18.29 18.10 18.28 35,158,880 +0.08(+0.46%)
Mar 05, 2018 17.95 18.26 17.90 18.20 38,922,432 +0.17(+0.96%)
Mar 02, 2018 17.85 18.05 17.82 18.02 43,090,264 +0.17(+0.97%)
Mar 01, 2018 18.00 18.22 17.78 17.85 57,570,696 -0.15(-0.83%)
Feb 28, 2018 18.43 18.43 18.00 18.00 59,055,880 -0.28(-1.55%)
Feb 27, 2018 18.55 18.66 18.28 18.28 43,184,864 -0.29(-1.57%)
Feb 26, 2018 18.31 18.60 18.25 18.57 40,031,952 +0.37(+2.02%)
Feb 23, 2018 18.12 18.22 17.99 18.21 35,188,460 +0.12(+0.69%)
Feb 22, 2018 18.05 18.08 37,385,544 +0.08(+0.44%)
Feb 21, 2018 18.23 18.36 17.99 18.00 41,931,236 -0.23(-1.25%)
Feb 20, 2018 18.29 18.39 18.18 18.23 44,055,172 -0.18(-1.00%)
Feb 16, 2018 18.41 18.41 18.41 0 +0.07(+0.38%)
Feb 15, 2018 18.08 18.34 17.96 18.34 54,722,704 +0.29(+1.62%)
Feb 14, 2018 18.05 18.23 17.90 18.05 50,060,164 -0.09(-0.52%)
Feb 13, 2018 17.99 18.20 17.83 18.15 43,334,256 +0.11(+0.63%)
Feb 12, 2018 18.01 18.15 17.83 18.03 55,965,836 +0.16(+0.89%)
Feb 09, 2018 17.76 18.02 17.37 17.87 101,288,384 +0.24(+1.35%)
Feb 08, 2018 18.29 18.32 17.64 17.64 90,435,664 -0.67(-3.68%)
Feb 07, 2018 18.25 18.57 18.22 18.31 71,818,296 +0.05(+0.27%)
Feb 06, 2018 17.89 18.38 17.75 18.26 125,763,160 -0.11(-0.58%)
Feb 05, 2018 18.75 18.99 18.19 18.37 91,237,544 -0.51(-2.69%)
Feb 02, 2018 19.35 19.36 18.75 18.88 92,978,992 -0.54(-2.78%)
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.