Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.22 23.22 23.22 0 +0.52(+2.30%)
Mar 28, 2018 21.79 22.95 21.73 22.70 14,112,390 +0.94(+4.34%)
Mar 27, 2018 21.79 22.33 21.57 21.76 9,010,047 -0.03(-0.14%)
Mar 26, 2018 21.57 21.89 21.27 21.79 11,588,951 +0.54(+2.54%)
Mar 23, 2018 22.15 22.19 21.22 21.25 11,626,426 -0.83(-3.75%)
Mar 22, 2018 22.25 22.54 21.89 22.08 7,202,606 -0.32(-1.43%)
Mar 21, 2018 22.58 22.82 22.37 22.40 6,259,656 -0.20(-0.86%)
Mar 20, 2018 22.91 23.02 22.38 22.59 10,368,709 -0.29(-1.26%)
Mar 19, 2018 22.60 23.11 22.25 22.88 12,346,102 +0.31(+1.38%)
Mar 16, 2018 22.43 22.95 22.30 22.57 14,087,953 +0.08(+0.35%)
Mar 15, 2018 22.98 23.12 22.30 22.49 8,273,232 -0.34(-1.47%)
Mar 14, 2018 22.98 23.04 22.61 22.82 13,523,740 -0.17(-0.72%)
Mar 13, 2018 22.30 23.35 22.24 22.99 16,309,464 +0.82(+3.69%)
Mar 12, 2018 22.27 22.45 22.08 22.17 8,998,182 -0.09(-0.42%)
Mar 09, 2018 22.60 22.66 21.88 22.27 12,462,090 -0.03(-0.14%)
Mar 08, 2018 23.14 23.17 22.23 22.30 11,923,687 -0.77(-3.34%)
Mar 07, 2018 23.47 22.95 23.07 11,470,318 -0.34(-1.45%)
Mar 06, 2018 23.48 23.64 22.93 23.41 11,674,443 +0.01(+0.03%)
Mar 05, 2018 23.30 23.63 22.96 23.40 15,387,466 -0.05(-0.20%)
Mar 02, 2018 22.24 23.66 22.20 23.45 21,035,964 +0.89(+3.97%)
Mar 01, 2018 22.68 22.81 21.66 22.55 20,507,984 -0.12(-0.54%)
Feb 28, 2018 22.27 23.04 22.25 22.67 27,071,780 +0.78(+3.56%)
Feb 27, 2018 22.95 23.93 21.53 21.90 63,718,400 +0.73(+3.46%)
Feb 26, 2018 20.85 21.18 20.44 21.16 18,391,906 +0.55(+2.66%)
Feb 23, 2018 20.28 20.89 19.99 20.62 14,393,365 +0.44(+2.18%)
Feb 22, 2018 20.18 9,667,064 +0.45(+2.27%)
Feb 21, 2018 19.82 20.12 19.68 19.73 10,439,198 -0.05(-0.23%)
Feb 20, 2018 20.07 20.26 19.70 19.78 9,970,684 -0.47(-2.32%)
Feb 16, 2018 20.25 20.25 20.25 0 -0.15(-0.76%)
Feb 15, 2018 19.91 20.42 19.87 20.40 11,286,685 +0.63(+3.20%)
Feb 14, 2018 19.07 19.91 18.97 19.77 9,613,979 +0.59(+3.05%)
Feb 13, 2018 18.61 19.27 18.55 19.18 9,234,902 +0.53(+2.85%)
Feb 12, 2018 18.83 18.89 18.40 18.65 10,008,625 +0.03(+0.17%)
Feb 09, 2018 18.67 18.96 17.81 18.62 14,655,010 +0.12(+0.63%)
Feb 08, 2018 19.11 19.30 18.50 18.50 11,498,221 -0.59(-3.07%)
Feb 07, 2018 18.58 19.21 18.54 19.09 11,582,081 +0.46(+2.48%)
Feb 06, 2018 17.73 18.81 17.32 18.63 17,791,094 +0.30(+1.64%)
Feb 05, 2018 18.93 19.06 18.20 18.33 17,549,070 -0.86(-4.50%)
Feb 02, 2018 19.57 19.69 19.05 19.19 13,980,195 -0.56(-2.85%)
Feb 01, 2018 19.85 20.16 19.64 19.75 7,954,160 -0.25(-1.27%)
Jan 31, 2018 20.30 20.43 19.88 20.01 8,392,876 -0.23(-1.14%)
Jan 30, 2018 20.96 21.01 20.15 20.24 10,358,180 -0.82(-3.88%)
Jan 29, 2018 20.99 21.31 20.84 21.06 5,971,447 -0.07(-0.33%)
Jan 26, 2018 20.52 21.13 20.44 21.13 9,390,594 +0.59(+2.85%)
Jan 25, 2018 21.06 21.06 20.60 20.54 10,624,348 -0.47(-2.24%)
Jan 24, 2018 21.05 21.30 20.70 21.01 12,830,818 -0.08(-0.40%)
Jan 23, 2018 21.09 21.19 20.72 21.09 8,862,873 +0.08(+0.40%)
Jan 22, 2018 20.85 21.05 20.62 21.01 9,121,302 +0.19(+0.89%)
Jan 19, 2018 20.62 20.82 20.34 20.82 7,297,953 +0.32(+1.54%)
Jan 18, 2018 20.27 20.74 20.24 20.51 8,777,488 +0.28(+1.37%)
Jan 17, 2018 19.91 20.41 19.78 20.23 10,450,617 +0.25(+1.23%)
Jan 16, 2018 20.86 20.96 19.92 19.98 15,525,756 -0.75(-3.61%)
Jan 12, 2018 20.73 20.73 20.73 0 +0.45(+2.24%)
Jan 11, 2018 19.64 20.32 19.55 20.28 11,482,103 +0.54(+2.73%)
Jan 10, 2018 18.82 19.91 18.82 19.74 17,267,982 +0.70(+3.69%)
Jan 09, 2018 18.97 19.23 18.80 19.04 13,454,213 +0.19(+1.02%)
Jan 08, 2018 18.97 19.34 18.26 18.84 27,559,942 -0.03(-0.16%)
Jan 05, 2018 18.92 19.07 18.58 18.87 20,305,782 -0.01(-0.04%)
Jan 04, 2018 19.86 19.92 18.07 18.88 47,666,884 -0.65(-3.32%)
Jan 03, 2018 20.30 20.54 19.47 19.53 24,175,318 -0.76(-3.72%)
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.