Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.55 20.55 20.55 0 +0.33(+1.63%)
Mar 28, 2018 20.37 20.55 19.82 20.22 2,602,604 -0.25(-1.22%)
Mar 27, 2018 21.41 21.48 20.32 20.47 1,394,329 -0.85(-3.99%)
Mar 26, 2018 21.23 21.39 20.64 21.32 1,976,847 +0.43(+2.06%)
Mar 23, 2018 22.64 23.30 20.82 20.89 4,589,302 -1.86(-8.18%)
Mar 22, 2018 22.35 23.21 22.27 22.75 2,780,663 +0.03(+0.13%)
Mar 21, 2018 21.78 22.81 21.66 22.72 3,603,194 +1.03(+4.75%)
Mar 20, 2018 20.90 21.84 20.72 21.69 2,719,233 +0.77(+3.68%)
Mar 19, 2018 21.11 21.16 20.77 20.92 2,167,048 -0.39(-1.83%)
Mar 16, 2018 21.08 21.43 20.91 21.31 2,643,702 +0.22(+1.04%)
Mar 15, 2018 20.85 21.15 20.52 21.09 1,640,056 +0.37(+1.79%)
Mar 14, 2018 20.42 20.94 20.36 20.72 1,412,701 +0.31(+1.52%)
Mar 13, 2018 20.79 21.16 20.14 20.41 2,240,665 -0.35(-1.69%)
Mar 12, 2018 20.93 21.12 20.66 20.76 2,549,994 -0.17(-0.81%)
Mar 09, 2018 20.97 21.10 20.69 20.93 2,381,838 +0.16(+0.77%)
Mar 08, 2018 20.08 20.78 20.07 20.77 1,927,529 +0.68(+3.38%)
Mar 07, 2018 20.62 20.09 4,734,557 +0.68(+3.50%)
Mar 06, 2018 18.84 19.48 18.43 19.41 3,463,166 +0.62(+3.30%)
Mar 05, 2018 18.30 18.85 18.28 18.79 3,184,083 -0.03(-0.16%)
Mar 02, 2018 18.36 19.02 17.53 18.82 7,607,123 +0.37(+2.01%)
Mar 01, 2018 20.60 20.83 18.36 18.45 14,921,219 -5.61(-23.32%)
Feb 28, 2018 24.16 24.50 23.83 24.06 3,144,494 +0.05(+0.21%)
Feb 27, 2018 23.87 24.41 23.69 24.01 2,549,122 +0.11(+0.46%)
Feb 26, 2018 23.38 24.00 23.17 23.90 1,814,762 +0.58(+2.49%)
Feb 23, 2018 22.85 23.32 22.67 23.32 1,121,655 +0.64(+2.82%)
Feb 22, 2018 22.68 1,186,606 -0.04(-0.18%)
Feb 21, 2018 22.55 22.96 22.52 22.72 1,942,509 +0.15(+0.66%)
Feb 20, 2018 22.00 22.97 21.75 22.57 1,738,737 +0.45(+2.03%)
Feb 16, 2018 22.12 22.12 22.12 0 -0.04(-0.18%)
Feb 15, 2018 21.98 22.25 21.50 22.16 1,464,840 +0.96(+4.53%)
Feb 14, 2018 20.16 21.25 20.11 21.20 1,183,239 +0.83(+4.07%)
Feb 13, 2018 20.46 20.70 20.27 20.37 1,127,551 -0.13(-0.63%)
Feb 12, 2018 20.40 20.61 20.15 20.50 1,123,223 +0.27(+1.33%)
Feb 09, 2018 20.11 20.42 19.25 20.23 1,173,961 +0.37(+1.86%)
Feb 08, 2018 20.79 20.87 19.86 19.86 987,391 -0.77(-3.73%)
Feb 07, 2018 20.85 21.07 20.60 20.63 929,530 -0.22(-1.06%)
Feb 06, 2018 21.05 20.08 20.85 1,862,218 -0.26(-1.23%)
Feb 05, 2018 21.43 21.84 20.89 21.11 1,420,420 -0.70(-3.21%)
Feb 02, 2018 22.24 22.29 21.80 21.81 729,330 -0.58(-2.59%)
Feb 01, 2018 22.10 22.56 22.00 22.39 780,467 +0.15(+0.67%)
Jan 31, 2018 22.45 22.51 22.12 22.24 925,705 -0.01(-0.04%)
Jan 30, 2018 21.81 22.32 21.71 22.25 1,085,671 +0.16(+0.72%)
Jan 29, 2018 22.34 22.50 22.06 22.09 988,863 -0.32(-1.43%)
Jan 26, 2018 22.36 22.44 22.23 22.41 1,612,298 +0.21(+0.95%)
Jan 25, 2018 22.76 22.80 22.20 22.20 1,017,576 -0.34(-1.51%)
Jan 24, 2018 23.14 23.23 22.48 22.54 1,164,813 -0.53(-2.30%)
Jan 23, 2018 22.71 23.32 22.66 23.07 1,606,345 +0.36(+1.59%)
Jan 22, 2018 22.65 22.90 22.45 22.71 1,091,932 +0.03(+0.13%)
Jan 19, 2018 22.04 22.74 22.01 22.68 2,159,213 +0.74(+3.37%)
Jan 18, 2018 22.26 22.36 21.63 21.94 1,938,376 -0.36(-1.61%)
Jan 17, 2018 22.16 22.40 21.90 22.30 1,384,528 +0.22(+1.00%)
Jan 16, 2018 22.40 22.60 21.83 22.08 2,712,848 -0.17(-0.76%)
Jan 12, 2018 22.25 22.25 22.25 0 +0.11(+0.50%)
Jan 11, 2018 21.26 22.18 21.19 22.14 2,282,696 +0.96(+4.53%)
Jan 10, 2018 20.76 21.31 20.67 21.18 1,291,344 +0.20(+0.95%)
Jan 09, 2018 21.30 21.55 20.94 20.98 1,858,689 -0.58(-2.69%)
Jan 08, 2018 21.35 21.59 21.04 21.56 2,055,395 +0.11(+0.51%)
Jan 05, 2018 22.33 22.38 21.41 21.45 2,593,480 -0.88(-3.94%)
Jan 04, 2018 22.00 22.39 21.93 22.33 2,029,122 +0.65(+3.00%)
Jan 03, 2018 21.60 21.94 21.48 21.68 1,268,806 +0.19(+0.88%)
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.