Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.90 25.90 25.90 0 +0.58(+2.29%)
Mar 28, 2018 25.77 25.93 25.21 25.32 2,953,502 -0.53(-2.05%)
Mar 27, 2018 26.21 26.40 25.76 25.85 3,865,708 +0.23(+0.90%)
Mar 26, 2018 25.83 25.90 25.43 25.62 2,598,234 +0.12(+0.47%)
Mar 23, 2018 26.00 26.13 25.50 25.50 1,995,442 -0.52(-2.00%)
Mar 22, 2018 26.30 26.50 26.02 26.02 2,387,740 -0.55(-2.07%)
Mar 21, 2018 26.53 26.74 26.40 26.57 3,322,828 -0.03(-0.11%)
Mar 20, 2018 26.74 26.88 26.39 26.60 2,783,702 -0.09(-0.34%)
Mar 19, 2018 26.97 27.10 26.40 26.69 3,007,792 -0.51(-1.87%)
Mar 16, 2018 27.30 27.36 27.05 27.20 3,676,281 -0.07(-0.26%)
Mar 15, 2018 26.98 27.30 26.86 27.27 2,140,384 +0.33(+1.22%)
Mar 14, 2018 27.52 27.65 26.87 26.94 3,570,638 -0.55(-2.00%)
Mar 13, 2018 27.25 27.73 27.21 27.49 5,198,963 +0.36(+1.33%)
Mar 12, 2018 27.25 27.50 26.86 27.13 3,761,807 +0.08(+0.30%)
Mar 09, 2018 26.56 27.22 26.56 27.05 5,154,187 +0.50(+1.88%)
Mar 08, 2018 26.55 26.77 26.05 26.55 5,833,119 +0.11(+0.42%)
Mar 07, 2018 26.63 26.44 7,782,795 +0.73(+2.84%)
Mar 06, 2018 24.70 26.36 24.59 25.71 17,802,132 +2.35(+10.06%)
Mar 05, 2018 23.40 23.72 23.27 23.36 7,474,499 -0.13(-0.55%)
Mar 02, 2018 23.00 23.59 22.97 23.49 2,592,579 +0.17(+0.73%)
Mar 01, 2018 23.29 23.62 23.00 23.32 1,972,764 +0.15(+0.65%)
Feb 28, 2018 23.72 23.77 22.96 23.17 2,910,386 -0.48(-2.03%)
Feb 27, 2018 23.74 24.00 23.58 23.65 2,934,682 -0.05(-0.21%)
Feb 26, 2018 23.50 23.73 23.41 23.70 2,410,931 +0.36(+1.54%)
Feb 23, 2018 23.15 23.34 22.94 23.34 2,044,274 +0.34(+1.48%)
Feb 22, 2018 22.94 23.00 1,666,822 -0.16(-0.69%)
Feb 21, 2018 23.10 23.59 23.05 23.16 2,491,326 +0.12(+0.52%)
Feb 20, 2018 23.08 23.37 23.01 23.04 3,030,357 -0.19(-0.82%)
Feb 16, 2018 23.23 23.23 23.23 0 +0.06(+0.26%)
Feb 15, 2018 23.35 23.40 22.68 23.17 3,093,176 -0.03(-0.13%)
Feb 14, 2018 22.48 23.31 22.43 23.20 5,475,724 +0.53(+2.34%)
Feb 13, 2018 22.16 22.69 22.16 22.67 2,684,774 +0.28(+1.25%)
Feb 12, 2018 22.47 22.62 21.96 22.39 2,314,169 +0.14(+0.63%)
Feb 09, 2018 22.51 22.62 21.80 22.25 4,135,287 -0.09(-0.40%)
Feb 08, 2018 22.83 23.19 22.33 22.34 4,025,291 +0.05(+0.22%)
Feb 07, 2018 22.76 22.98 22.04 22.29 4,337,920 -0.41(-1.81%)
Feb 06, 2018 20.98 22.78 20.71 22.70 6,840,647 +1.28(+5.98%)
Feb 05, 2018 21.78 21.95 21.05 21.42 3,364,907 -0.65(-2.95%)
Feb 02, 2018 21.82 22.33 21.78 22.07 3,211,015 +0.16(+0.73%)
Feb 01, 2018 21.35 21.98 21.30 21.91 2,611,378 +0.63(+2.96%)
Jan 31, 2018 21.36 21.50 21.23 21.28 1,508,688 -0.07(-0.33%)
Jan 30, 2018 21.17 21.36 21.15 21.35 2,025,046 +0.07(+0.33%)
Jan 29, 2018 21.40 21.58 21.27 21.28 1,696,693 -0.14(-0.65%)
Jan 26, 2018 21.35 21.59 21.26 21.42 1,044,341 +0.15(+0.71%)
Jan 25, 2018 21.66 21.76 21.14 21.27 2,080,784 -0.31(-1.44%)
Jan 24, 2018 22.05 22.10 21.43 21.58 2,727,073 -0.43(-1.95%)
Jan 23, 2018 22.19 22.44 21.95 22.01 1,393,261 -0.11(-0.50%)
Jan 22, 2018 21.80 22.12 21.50 22.12 3,632,815 +0.27(+1.24%)
Jan 19, 2018 22.11 22.20 21.80 21.85 3,178,880 -0.19(-0.86%)
Jan 18, 2018 22.88 22.88 21.98 22.04 4,272,103 -0.83(-3.63%)
Jan 17, 2018 22.57 22.99 22.37 22.87 2,830,701 +0.31(+1.37%)
Jan 16, 2018 22.66 22.93 22.48 22.56 3,737,538 +0.62(+2.83%)
Jan 12, 2018 21.94 21.94 21.94 0 +0.06(+0.27%)
Jan 11, 2018 21.81 21.94 21.69 21.88 1,995,436 +0.21(+0.97%)
Jan 10, 2018 21.64 21.67 1,451,105 -0.26(-1.19%)
Jan 09, 2018 22.28 22.28 21.91 21.93 2,287,838 -0.24(-1.08%)
Jan 08, 2018 21.60 22.32 21.42 22.17 2,817,845 +0.63(+2.92%)
Jan 05, 2018 21.92 21.94 21.52 21.54 2,944,356 -0.24(-1.10%)
Jan 04, 2018 21.65 22.02 21.62 21.78 3,703,051 +0.38(+1.78%)
Jan 03, 2018 21.28 21.52 21.21 21.40 2,008,702 +0.18(+0.85%)
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.