Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.40 22.40 22.40 0 -0.04(-0.18%)
Mar 28, 2018 22.53 22.68 22.27 22.44 779,573 -0.08(-0.36%)
Mar 27, 2018 22.74 22.91 22.44 22.52 913,121 -0.27(-1.18%)
Mar 26, 2018 22.58 23.06 22.58 22.79 740,521 +0.31(+1.38%)
Mar 23, 2018 22.81 23.29 22.41 22.48 1,251,300 -0.37(-1.62%)
Mar 22, 2018 22.90 23.76 22.90 22.85 2,942,537 -0.15(-0.65%)
Mar 21, 2018 22.87 23.48 22.87 23.00 3,268,964 +0.12(+0.52%)
Mar 20, 2018 22.28 22.96 22.21 22.88 3,183,174 +0.52(+2.33%)
Mar 19, 2018 22.82 22.89 22.15 22.36 2,465,103 -0.56(-2.44%)
Mar 16, 2018 22.18 22.98 22.11 22.92 6,842,341 +0.77(+3.48%)
Mar 15, 2018 22.15 22.25 21.88 22.15 2,882,311 +0.18(+0.82%)
Mar 14, 2018 21.84 22.11 21.61 21.97 3,465,180 +0.21(+0.97%)
Mar 13, 2018 21.72 21.94 21.50 21.76 1,509,355 +0.21(+0.97%)
Mar 12, 2018 21.58 21.89 21.47 21.55 1,769,502 +0.05(+0.23%)
Mar 09, 2018 21.43 21.54 21.15 21.50 908,427 +0.13(+0.61%)
Mar 08, 2018 21.45 21.57 21.19 21.37 1,029,336 -0.08(-0.37%)
Mar 07, 2018 21.56 21.45 623,910 -0.05(-0.23%)
Mar 06, 2018 21.50 21.70 21.43 21.50 916,360 +0.00(+0.00%)
Mar 05, 2018 21.00 22.02 20.86 21.50 1,143,084 +0.34(+1.61%)
Mar 02, 2018 20.94 21.28 20.64 21.16 1,131,850 +0.16(+0.76%)
Mar 01, 2018 21.13 22.55 20.96 21.00 2,002,934 +0.01(+0.05%)
Feb 28, 2018 21.05 21.39 20.91 20.99 663,391 +0.05(+0.24%)
Feb 27, 2018 21.00 21.17 20.75 20.94 740,876 -0.06(-0.29%)
Feb 26, 2018 21.32 21.50 20.84 21.00 955,535 -0.18(-0.85%)
Feb 23, 2018 21.17 21.72 20.89 21.18 743,778 +0.18(+0.86%)
Feb 22, 2018 20.94 21.00 466,507 -0.25(-1.18%)
Feb 21, 2018 21.82 22.00 20.98 21.25 355,459 -0.50(-2.30%)
Feb 20, 2018 21.89 22.13 21.63 21.75 249,692 -0.17(-0.78%)
Feb 16, 2018 21.92 21.92 21.92 0 -0.03(-0.14%)
Feb 15, 2018 22.21 22.34 21.65 21.95 517,894 -0.09(-0.41%)
Feb 14, 2018 21.27 22.34 21.25 22.04 1,662,566 +0.63(+2.94%)
Feb 13, 2018 21.06 21.60 20.97 21.41 547,303 +0.41(+1.95%)
Feb 12, 2018 21.36 21.68 20.67 21.00 473,123 -0.12(-0.57%)
Feb 09, 2018 21.51 21.90 20.93 21.12 985,021 -0.15(-0.71%)
Feb 08, 2018 21.65 21.84 21.00 21.27 714,101 -0.23(-1.07%)
Feb 07, 2018 21.26 21.59 21.21 21.50 630,705 +0.34(+1.61%)
Feb 06, 2018 21.30 21.60 20.50 21.16 1,013,029 +0.06(+0.28%)
Feb 05, 2018 21.30 21.40 20.76 21.10 762,071 -0.33(-1.54%)
Feb 02, 2018 21.00 21.93 20.83 21.43 2,400,813 +0.36(+1.71%)
Feb 01, 2018 20.93 21.31 20.64 21.07 1,745,709 +0.19(+0.91%)
Jan 31, 2018 20.49 21.00 20.24 20.88 2,019,018 +0.54(+2.65%)
Jan 30, 2018 20.08 20.08 20.08 20.34 401,602 +0.25(+1.24%)
Jan 29, 2018 20.25 20.87 19.91 20.09 430,652 +0.14(+0.70%)
Jan 26, 2018 20.00 20.19 19.59 19.95 1,004,127 +0.59(+3.05%)
Jan 25, 2018 19.83 19.89 19.08 19.36 190,564 -0.26(-1.33%)
Jan 24, 2018 19.34 19.84 19.33 19.62 483,259 +0.21(+1.08%)
Jan 23, 2018 20.00 20.00 19.34 19.41 317,147 -0.59(-2.95%)
Jan 22, 2018 20.61 20.91 19.81 20.00 752,886 -0.49(-2.39%)
Jan 19, 2018 20.96 20.98 20.39 20.49 1,003,699 -0.19(-0.92%)
Jan 18, 2018 20.80 20.80 20.00 20.68 1,749,608 -0.12(-0.58%)
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.