Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.24 20.25 19.93 20.00 13,568,979 -0.26(-1.27%)
Apr 27, 2018 20.21 20.36 20.15 20.25 9,200,214 +0.05(+0.24%)
Apr 26, 2018 19.92 20.24 19.86 20.21 7,637,248 +0.30(+1.53%)
Apr 25, 2018 19.93 19.96 19.77 19.90 7,451,387 -0.05(-0.24%)
Apr 24, 2018 20.27 20.30 19.89 19.95 8,175,972 -0.08(-0.38%)
Apr 23, 2018 20.13 20.16 19.93 20.03 6,378,095 +0.05(+0.24%)
Apr 20, 2018 20.19 20.21 19.89 19.98 12,625,085 -0.33(-1.64%)
Apr 19, 2018 20.37 20.43 20.09 20.31 11,609,493 -0.15(-0.74%)
Apr 18, 2018 20.20 20.56 20.17 20.46 19,156,936 +0.77(+3.91%)
Apr 17, 2018 19.67 19.76 19.44 19.69 12,486,741 -0.04(-0.19%)
Apr 16, 2018 19.11 19.79 19.08 19.73 22,492,442 +0.34(+1.77%)
Apr 13, 2018 19.60 19.62 19.30 19.39 10,858,158 -0.24(-1.21%)
Apr 12, 2018 19.71 19.83 19.54 19.63 14,398,796 +0.09(+0.44%)
Apr 11, 2018 18.77 19.70 18.77 19.54 34,598,404 +0.17(+0.88%)
Apr 10, 2018 18.96 19.37 18.95 19.37 27,543,350 +0.37(+1.95%)
Apr 09, 2018 19.35 19.46 19.00 19.00 40,550,592 -2.28(-10.73%)
Apr 06, 2018 21.69 21.78 21.22 21.28 13,118,473 -0.46(-2.10%)
Apr 05, 2018 21.71 21.80 21.62 21.74 4,709,415 +0.03(+0.13%)
Apr 04, 2018 21.25 21.72 21.25 21.71 7,360,235 +0.19(+0.88%)
Apr 03, 2018 21.37 21.52 21.32 21.52 6,401,694 +0.13(+0.62%)
Apr 02, 2018 21.47 21.55 21.24 21.39 6,389,767 -0.25(-1.14%)
Mar 29, 2018 21.63 21.63 21.63 0 +0.56(+2.66%)
Mar 28, 2018 21.09 21.23 20.98 21.07 8,422,918 -0.12(-0.58%)
Mar 27, 2018 21.47 21.54 21.16 21.20 8,932,359 -0.19(-0.89%)
Mar 26, 2018 21.52 21.54 21.15 21.39 6,688,829 -0.02(-0.09%)
Mar 23, 2018 21.71 21.76 21.40 21.41 8,351,464 -0.11(-0.53%)
Mar 22, 2018 21.79 21.83 21.51 21.52 12,517,878 -0.64(-2.88%)
Mar 21, 2018 21.79 22.18 21.76 22.16 11,798,850 +0.53(+2.46%)
Mar 20, 2018 21.54 21.71 21.46 21.62 5,734,698 +0.20(+0.93%)
Mar 19, 2018 21.55 21.62 21.37 21.43 7,531,299 -0.28(-1.27%)
Mar 16, 2018 21.55 21.77 21.51 21.70 11,422,672 +0.26(+1.20%)
Mar 15, 2018 21.63 21.66 21.40 21.44 8,965,619 -0.21(-0.97%)
Mar 14, 2018 21.82 21.85 21.59 21.65 9,554,121 -0.17(-0.78%)
Mar 13, 2018 22.20 22.21 21.78 21.82 10,417,852 -0.39(-1.76%)
Mar 12, 2018 22.25 22.26 22.09 22.21 6,194,699 -0.12(-0.55%)
Mar 09, 2018 22.14 22.35 22.09 22.34 7,366,208 +0.39(+1.78%)
Mar 08, 2018 21.95 22.03 21.81 21.95 3,859,080 +0.06(+0.26%)
Mar 07, 2018 22.02 21.76 21.89 6,118,692 -0.12(-0.56%)
Mar 06, 2018 22.36 22.37 21.96 22.02 8,814,449 -0.37(-1.66%)
Mar 05, 2018 22.04 22.41 21.99 22.39 7,122,158 +0.27(+1.20%)
Mar 02, 2018 21.69 22.12 21.53 22.12 10,336,550 +0.10(+0.43%)
Mar 01, 2018 22.08 22.21 21.81 22.02 11,376,180 -0.01(-0.04%)
Feb 28, 2018 22.45 22.50 22.01 22.03 9,145,914 -0.46(-2.03%)
Feb 27, 2018 22.86 22.87 22.48 22.49 10,914,876 -0.64(-2.76%)
Feb 26, 2018 22.95 23.15 22.83 23.13 10,289,571 +0.52(+2.31%)
Feb 23, 2018 22.59 22.65 22.41 22.60 4,932,992 +0.02(+0.08%)
Feb 22, 2018 22.59 10,143,548 +0.49(+2.20%)
Feb 21, 2018 22.21 22.44 22.07 22.10 11,868,486 +0.13(+0.61%)
Feb 20, 2018 21.92 22.02 21.87 21.97 8,615,010 +0.10(+0.43%)
Feb 16, 2018 21.87 21.87 21.87 0 -0.36(-1.63%)
Feb 15, 2018 22.04 22.24 21.96 22.23 10,908,153 +0.29(+1.30%)
Feb 14, 2018 21.28 21.99 21.26 21.95 14,163,615 +0.58(+2.72%)
Feb 13, 2018 21.23 21.40 21.14 21.37 9,750,017 +0.27(+1.26%)
Feb 12, 2018 20.88 21.24 20.87 21.10 12,165,064 +0.49(+2.35%)
Feb 09, 2018 20.64 20.83 19.89 20.62 19,817,862 +0.13(+0.65%)
Feb 08, 2018 21.23 21.24 20.48 20.48 18,676,084 -0.58(-2.75%)
Feb 07, 2018 21.58 21.69 21.02 21.06 13,660,575 -0.67(-3.06%)
Feb 06, 2018 21.24 21.79 21.22 21.73 20,202,712 +0.30(+1.42%)
Feb 05, 2018 21.78 21.99 21.31 21.43 17,910,856 -0.44(-2.00%)
Feb 02, 2018 22.21 22.22 21.85 21.86 11,232,825 -0.53(-2.38%)
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.