Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.54 21.02 20.28 20.43 419,306 -0.01(-0.05%)
Apr 27, 2018 20.86 20.86 20.24 20.44 540,136 -0.35(-1.68%)
Apr 26, 2018 21.37 21.38 20.57 20.79 489,978 -0.44(-2.07%)
Apr 25, 2018 21.54 21.70 21.14 21.23 362,238 -0.33(-1.53%)
Apr 24, 2018 22.43 22.43 21.37 21.56 390,352 -0.68(-3.06%)
Apr 23, 2018 22.53 22.53 22.00 22.24 200,203 -0.24(-1.07%)
Apr 20, 2018 22.45 22.89 22.26 22.48 1,092,863 +0.07(+0.31%)
Apr 19, 2018 22.59 22.91 22.37 22.41 472,486 -0.34(-1.49%)
Apr 18, 2018 22.61 22.84 22.39 22.75 323,975 +0.39(+1.74%)
Apr 17, 2018 22.46 22.57 22.22 22.36 286,588 +0.12(+0.54%)
Apr 16, 2018 22.03 22.27 21.79 22.24 279,253 +0.46(+2.11%)
Apr 13, 2018 22.15 22.26 21.73 21.78 120,413 -0.19(-0.86%)
Apr 12, 2018 21.86 22.21 21.64 21.97 338,862 +0.29(+1.34%)
Apr 11, 2018 21.05 21.79 21.05 21.68 337,012 +0.57(+2.70%)
Apr 10, 2018 21.59 21.61 21.11 21.11 342,265 -0.16(-0.75%)
Apr 09, 2018 21.68 21.68 21.04 21.27 257,599 -0.32(-1.48%)
Apr 06, 2018 22.15 22.21 21.44 21.59 250,424 -0.64(-2.88%)
Apr 05, 2018 21.87 22.50 21.71 22.23 418,358 +0.43(+1.97%)
Apr 04, 2018 20.92 21.93 20.90 21.80 594,647 +0.68(+3.22%)
Apr 03, 2018 21.05 21.29 20.73 21.12 631,939 +0.24(+1.15%)
Apr 02, 2018 21.21 21.55 20.64 20.88 489,086 -0.41(-1.93%)
Mar 29, 2018 21.29 21.29 21.29 0 +0.24(+1.14%)
Mar 28, 2018 21.37 21.56 20.93 21.05 561,251 -0.28(-1.31%)
Mar 27, 2018 21.50 21.73 21.23 21.33 606,659 -0.05(-0.23%)
Mar 26, 2018 21.56 21.69 21.06 21.38 785,397 +0.08(+0.38%)
Mar 23, 2018 22.00 22.07 21.27 21.30 1,894,181 -0.69(-3.14%)
Mar 22, 2018 22.66 22.70 21.95 21.99 826,843 -0.82(-3.59%)
Mar 21, 2018 22.79 23.18 22.73 22.81 793,644 -0.05(-0.22%)
Mar 20, 2018 22.75 23.16 22.69 22.86 1,192,188 +0.10(+0.44%)
Mar 19, 2018 21.88 23.13 21.85 22.76 4,257,208 +0.76(+3.45%)
Mar 16, 2018 21.90 22.12 21.71 22.00 2,027,563 +0.21(+0.96%)
Mar 15, 2018 22.12 22.43 21.50 21.79 11,287,035 -1.02(-4.47%)
Mar 14, 2018 23.24 23.58 22.48 22.81 1,449,246 -0.59(-2.52%)
Mar 13, 2018 24.01 24.39 22.90 23.40 1,143,599 -1.79(-7.11%)
Mar 12, 2018 24.60 25.36 24.59 25.19 439,109 +0.74(+3.03%)
Mar 09, 2018 23.98 24.53 23.86 24.45 185,156 +0.65(+2.73%)
Mar 08, 2018 23.92 24.29 23.57 23.80 246,969 -0.02(-0.08%)
Mar 07, 2018 23.92 23.65 23.82 243,876 -0.08(-0.33%)
Mar 06, 2018 23.59 24.01 23.44 23.90 237,456 +0.38(+1.62%)
Mar 05, 2018 23.12 23.62 23.07 23.52 276,632 +0.29(+1.25%)
Mar 02, 2018 22.81 23.36 22.65 23.23 278,752 +0.19(+0.82%)
Mar 01, 2018 22.83 23.35 22.80 23.04 326,900 +0.14(+0.61%)
Feb 28, 2018 23.03 23.15 22.55 22.90 181,607 -0.06(-0.26%)
Feb 27, 2018 22.66 23.01 22.53 22.96 204,106 +0.22(+0.97%)
Feb 26, 2018 22.65 23.13 22.29 22.74 252,434 +0.11(+0.49%)
Feb 23, 2018 22.28 22.73 22.19 22.63 194,913 +0.50(+2.26%)
Feb 22, 2018 22.06 22.37 21.93 22.13 191,322 +0.05(+0.23%)
Feb 21, 2018 22.22 22.85 22.06 22.08 169,510 -0.12(-0.54%)
Feb 20, 2018 22.84 22.00 22.20 229,635 -0.54(-2.37%)
Feb 16, 2018 22.74 22.74 22.74 0 +0.37(+1.65%)
Feb 15, 2018 21.58 22.73 21.48 22.37 396,933 +0.93(+4.34%)
Feb 14, 2018 20.85 21.60 20.71 21.44 331,926 +0.47(+2.24%)
Feb 13, 2018 20.94 21.18 20.61 20.97 281,875 -0.01(-0.05%)
Feb 12, 2018 20.84 21.12 20.55 20.98 249,958 +0.16(+0.77%)
Feb 09, 2018 20.81 21.00 20.40 20.82 178,362 +0.08(+0.39%)
Feb 08, 2018 21.42 21.56 20.73 20.74 238,238 -0.62(-2.90%)
Feb 07, 2018 21.45 21.45 21.16 21.36 481,085 -0.07(-0.33%)
Feb 06, 2018 21.57 21.73 21.00 21.43 765,348 -0.58(-2.64%)
Feb 05, 2018 22.12 22.69 22.01 22.01 304,610 -0.20(-0.90%)
Feb 02, 2018 22.40 22.58 22.14 22.21 293,783 -0.35(-1.55%)
Feb 01, 2018 22.78 23.00 22.47 22.56 456,976 -0.30(-1.31%)
Jan 31, 2018 23.00 23.22 22.74 22.86 384,832 -0.07(-0.31%)
Jan 30, 2018 23.88 23.88 22.91 22.93 437,623 -1.10(-4.58%)
Jan 29, 2018 24.32 24.32 23.92 24.03 337,775 -0.22(-0.91%)
Jan 26, 2018 24.72 24.72 24.15 24.25 368,642 -0.40(-1.62%)
Jan 25, 2018 24.53 24.84 24.29 24.65 247,452 +0.15(+0.61%)
Jan 24, 2018 24.62 25.04 24.47 24.50 204,083 -0.07(-0.28%)
Jan 23, 2018 24.69 24.78 24.30 24.57 428,514 -0.21(-0.85%)
Jan 22, 2018 24.81 24.86 24.45 24.78 148,921 -0.04(-0.16%)
Jan 19, 2018 24.28 24.85 24.28 24.82 171,856 +0.48(+1.97%)
Jan 18, 2018 24.26 24.62 24.12 24.34 546,152 +0.12(+0.50%)
Jan 17, 2018 24.36 24.62 23.93 24.22 357,867 -0.01(-0.04%)
Jan 16, 2018 24.62 24.74 24.21 24.23 429,242 -0.37(-1.50%)
Jan 12, 2018 24.60 24.60 24.60 0 +0.09(+0.37%)
Jan 11, 2018 24.61 24.63 24.30 24.51 198,358 -0.16(-0.65%)
Jan 10, 2018 24.55 24.80 24.43 24.67 274,380 +0.17(+0.69%)
Jan 09, 2018 24.75 24.79 24.21 24.50 318,324 -0.28(-1.13%)
Jan 08, 2018 24.00 24.85 23.80 24.78 319,448 +0.73(+3.04%)
Jan 05, 2018 23.86 24.29 23.44 24.05 230,025 +0.32(+1.35%)
Jan 04, 2018 23.91 24.12 23.66 23.73 233,350 -0.04(-0.17%)
Jan 03, 2018 23.77 24.05 23.44 23.77 426,421 -0.05(-0.21%)
Jan 02, 2018 23.86 24.37 23.57 23.82 350,625 +0.11(+0.46%)
Dec 29, 2017 23.71 23.71 23.71 0 +0.00(+0.00%)
Dec 28, 2017 23.23 23.81 23.13 23.71 133,773 +0.50(+2.15%)
Dec 27, 2017 23.14 23.25 23.09 23.21 84,433 +0.06(+0.26%)
Dec 26, 2017 23.15 23.45 23.13 23.15 68,394 +0.00(+0.00%)
Dec 22, 2017 23.26 23.54 23.02 23.15 233,708 -0.13(-0.56%)
Dec 21, 2017 23.09 23.53 22.97 23.28 325,206 +0.16(+0.69%)
Dec 20, 2017 23.02 23.61 22.99 23.12 479,964 +0.13(+0.57%)
Dec 19, 2017 23.79 23.79 22.78 22.99 453,873 -0.87(-3.65%)
Dec 18, 2017 23.42 24.52 23.40 23.86 605,287 +0.44(+1.88%)
Dec 15, 2017 23.36 23.58 23.05 23.42 4,606,970 +0.10(+0.43%)
Dec 14, 2017 23.29 23.53 23.22 23.32 526,631 +0.04(+0.17%)
Dec 13, 2017 23.56 23.90 23.02 23.28 452,819 -0.33(-1.40%)
Dec 12, 2017 23.50 23.67 23.04 23.61 272,916 +0.11(+0.47%)
Dec 11, 2017 23.02 23.60 23.00 23.50 494,159 +0.31(+1.34%)
Dec 08, 2017 22.75 23.84 22.74 23.19 583,957 +0.44(+1.93%)
Dec 07, 2017 23.10 23.10 22.55 22.75 529,534 -0.28(-1.22%)
Dec 06, 2017 22.67 23.17 22.67 23.03 433,053 +0.50(+2.22%)
Dec 05, 2017 22.42 22.88 22.33 22.53 482,432 +0.03(+0.13%)
Dec 04, 2017 23.22 23.22 22.23 22.50 1,012,923 +0.47(+2.13%)
Dec 01, 2017 21.61 22.41 21.40 22.03 1,379,538 +0.39(+1.80%)
Nov 30, 2017 21.54 21.85 21.31 21.64 488,683 +0.20(+0.93%)
Nov 29, 2017 21.83 21.96 21.18 21.44 511,956 -0.21(-0.97%)
Nov 28, 2017 21.63 21.75 21.39 21.65 423,997 +0.22(+1.03%)
Nov 27, 2017 22.12 22.45 21.02 21.43 741,026 -0.58(-2.64%)
Nov 24, 2017 21.80 22.08 21.70 22.01 106,983 +0.23(+1.06%)
Nov 22, 2017 21.51 21.95 21.33 21.78 540,546 +0.28(+1.30%)
Nov 21, 2017 21.14 21.99 21.05 21.50 778,633 +0.53(+2.53%)
Nov 20, 2017 20.80 21.10 20.76 20.97 594,694 +0.17(+0.82%)
Nov 17, 2017 20.70 20.82 20.47 20.80 439,702 +0.06(+0.29%)
Nov 16, 2017 20.56 21.00 20.56 20.74 421,529 +0.24(+1.17%)
Nov 15, 2017 20.32 20.73 20.15 20.50 293,748 +0.17(+0.84%)
Nov 14, 2017 20.31 20.50 20.18 20.33 493,116 -0.08(-0.39%)
Nov 13, 2017 20.71 20.77 20.28 20.41 377,093 -0.27(-1.31%)
Nov 10, 2017 20.46 20.80 19.98 20.68 390,995 +0.29(+1.42%)
Nov 09, 2017 20.48 20.97 20.30 20.39 344,149 +0.09(+0.44%)
Nov 08, 2017 20.35 20.69 20.12 20.30 2,711,329 +0.04(+0.20%)
Nov 07, 2017 20.45 20.51 20.26 20.26 332,375 -0.14(-0.69%)
Nov 06, 2017 20.34 20.68 20.06 20.40 1,081,822 +0.08(+0.39%)
Nov 03, 2017 21.14 21.20 20.00 20.32 1,077,599 -0.56(-2.68%)
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.