Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.06 28.06 28.06 0 +0.15(+0.54%)
Mar 28, 2018 27.89 28.32 27.16 27.91 3,053,908 +0.25(+0.90%)
Mar 27, 2018 27.64 28.58 27.42 27.66 2,738,142 +0.30(+1.10%)
Mar 26, 2018 27.50 27.59 26.54 27.36 2,796,849 +0.72(+2.70%)
Mar 23, 2018 27.80 28.26 26.63 26.64 3,584,246 -1.30(-4.65%)
Mar 22, 2018 28.72 29.04 27.92 27.94 2,486,567 -1.01(-3.49%)
Mar 21, 2018 28.37 29.15 28.23 28.95 2,071,854 +0.64(+2.26%)
Mar 20, 2018 28.10 28.74 27.87 28.31 2,369,852 +0.48(+1.72%)
Mar 19, 2018 27.85 28.22 27.24 27.83 1,836,877 -0.47(-1.66%)
Mar 16, 2018 28.45 28.49 27.65 28.30 3,345,470 -0.08(-0.28%)
Mar 15, 2018 28.50 28.50 27.88 28.38 1,820,249 +0.01(+0.04%)
Mar 14, 2018 28.12 28.54 27.85 28.37 2,744,105 +0.45(+1.61%)
Mar 13, 2018 27.87 28.17 27.71 27.92 2,450,108 -0.01(-0.04%)
Mar 12, 2018 27.90 28.19 27.17 27.93 3,475,168 +0.00(+0.00%)
Mar 09, 2018 27.01 28.01 26.64 27.93 9,309,431 +1.55(+5.88%)
Mar 08, 2018 26.29 27.40 26.18 26.38 3,436,831 +0.29(+1.11%)
Mar 07, 2018 26.10 26.09 3,082,663 +0.42(+1.64%)
Mar 06, 2018 25.31 26.28 25.31 25.67 3,888,485 +0.27(+1.06%)
Mar 05, 2018 25.71 26.30 25.26 25.40 2,701,563 -0.31(-1.21%)
Mar 02, 2018 24.95 25.76 24.41 25.71 3,699,017 +0.39(+1.54%)
Mar 01, 2018 25.57 26.00 24.94 25.32 4,791,616 +0.01(+0.04%)
Feb 28, 2018 24.02 26.23 24.02 25.31 15,452,899 +4.28(+20.35%)
Feb 27, 2018 21.35 21.57 20.63 21.03 3,113,733 -0.09(-0.43%)
Feb 26, 2018 21.30 21.72 20.94 21.12 2,314,287 +0.05(+0.24%)
Feb 23, 2018 21.06 21.42 20.72 21.07 1,603,574 +0.04(+0.19%)
Feb 22, 2018 21.03 1,392,045 -0.40(-1.87%)
Feb 21, 2018 21.52 22.34 21.42 21.43 2,938,294 +0.12(+0.56%)
Feb 20, 2018 21.03 21.66 20.69 21.31 2,922,515 +0.35(+1.67%)
Feb 16, 2018 20.96 20.96 20.96 0 +1.15(+5.81%)
Feb 15, 2018 20.19 19.68 19.81 1,822,116 -0.14(-0.70%)
Feb 14, 2018 19.23 20.34 19.23 19.95 2,602,174 +0.53(+2.73%)
Feb 13, 2018 18.59 19.51 18.50 19.42 5,732,355 +0.80(+4.30%)
Feb 12, 2018 18.80 18.99 18.39 18.62 2,185,713 -0.01(-0.05%)
Feb 09, 2018 18.24 18.70 17.49 18.63 2,896,298 +0.90(+5.08%)
Feb 08, 2018 18.70 18.77 17.72 17.73 1,673,139 -0.88(-4.73%)
Feb 07, 2018 18.90 18.01 18.61 912,958 -0.10(-0.53%)
Feb 06, 2018 18.00 18.77 16.72 18.71 2,195,316 +0.05(+0.27%)
Feb 05, 2018 18.62 19.03 18.62 18.66 1,039,844 -0.13(-0.69%)
Feb 02, 2018 19.09 19.30 18.73 18.79 1,295,334 -0.37(-1.93%)
Feb 01, 2018 18.71 19.53 18.71 19.16 1,730,999 +0.40(+2.13%)
Jan 31, 2018 18.98 19.05 18.62 18.76 1,291,013 -0.13(-0.69%)
Jan 30, 2018 18.71 18.80 18.62 18.89 1,432,456 -0.07(-0.37%)
Jan 29, 2018 19.12 19.26 18.81 18.96 1,345,885 -0.24(-1.25%)
Jan 26, 2018 19.31 19.56 18.92 19.20 1,680,585 +0.06(+0.31%)
Jan 25, 2018 19.09 19.31 19.06 19.14 1,262,592 +0.09(+0.47%)
Jan 24, 2018 20.00 20.05 18.81 19.05 2,686,697 -0.89(-4.46%)
Jan 23, 2018 20.02 20.25 19.91 19.94 774,451 -0.09(-0.45%)
Jan 22, 2018 19.70 20.17 19.69 20.03 1,027,929 +0.33(+1.68%)
Jan 19, 2018 19.58 19.75 19.48 19.70 1,541,477 +0.10(+0.51%)
Jan 18, 2018 19.78 19.92 19.53 19.60 1,048,441 -0.14(-0.71%)
Jan 17, 2018 19.44 19.83 19.44 19.74 788,336 +0.39(+2.02%)
Jan 16, 2018 19.73 20.05 19.33 19.35 1,444,950 -0.19(-0.97%)
Jan 12, 2018 19.54 19.54 19.54 0 -1.02(-4.96%)
Jan 11, 2018 20.32 20.60 20.27 20.56 782,130 +0.30(+1.48%)
Jan 10, 2018 20.26 2,651,141 -0.64(-3.06%)
Jan 09, 2018 20.35 21.12 20.12 20.90 2,517,500 +0.58(+2.85%)
Jan 08, 2018 20.24 20.38 19.91 20.32 1,918,687 +0.07(+0.35%)
Jan 05, 2018 20.33 20.33 19.31 20.25 2,380,299 +0.02(+0.10%)
Jan 04, 2018 20.46 20.56 20.09 20.23 2,004,124 -0.18(-0.88%)
Jan 03, 2018 20.84 20.89 20.17 20.41 2,231,397 -0.42(-2.02%)
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.