Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.59 22.75 22.38 22.38 5,710,554 -0.17(-0.77%)
Apr 27, 2018 22.39 22.64 22.26 22.55 6,428,823 +0.27(+1.23%)
Apr 26, 2018 22.40 22.46 22.22 22.28 7,271,181 -0.13(-0.59%)
Apr 25, 2018 22.14 22.46 21.83 22.41 8,919,791 +0.27(+1.23%)
Apr 24, 2018 22.50 22.77 21.91 22.14 12,973,969 -0.64(-2.80%)
Apr 23, 2018 22.84 23.13 22.63 22.78 9,227,409 -0.04(-0.18%)
Apr 20, 2018 22.79 22.97 22.69 22.82 8,704,400 -0.06(-0.25%)
Apr 19, 2018 22.95 23.00 22.79 22.88 6,779,080 -0.21(-0.90%)
Apr 18, 2018 22.98 23.19 22.94 23.08 5,428,404 +0.10(+0.43%)
Apr 17, 2018 22.91 23.08 22.83 22.99 6,429,310 +0.22(+0.95%)
Apr 16, 2018 22.82 22.91 22.48 22.77 7,390,217 +0.06(+0.25%)
Apr 13, 2018 22.95 23.00 22.63 22.71 6,945,155 -0.12(-0.54%)
Apr 12, 2018 22.83 22.95 22.75 22.84 5,289,624 +0.13(+0.58%)
Apr 11, 2018 22.46 22.89 22.44 22.70 6,239,233 +0.06(+0.26%)
Apr 10, 2018 22.51 22.78 22.44 22.65 8,551,451 +0.52(+2.36%)
Apr 09, 2018 22.18 22.55 22.09 22.12 9,193,280 +0.13(+0.60%)
Apr 06, 2018 22.53 22.67 21.79 21.99 12,410,214 -0.75(-3.31%)
Apr 05, 2018 22.89 22.98 22.69 22.75 6,765,925 +0.06(+0.26%)
Apr 04, 2018 22.18 22.76 22.12 22.69 11,699,263 +0.02(+0.11%)
Apr 03, 2018 22.47 22.70 22.30 22.66 6,586,655 +0.27(+1.22%)
Apr 02, 2018 23.01 23.11 22.12 22.39 7,225,946 -0.70(-3.05%)
Mar 29, 2018 23.09 23.09 23.09 0 +0.44(+1.94%)
Mar 28, 2018 23.02 23.06 22.52 22.65 8,546,276 -0.32(-1.41%)
Mar 27, 2018 23.47 23.54 22.89 22.98 7,715,761 -0.47(-2.01%)
Mar 26, 2018 23.42 23.48 23.03 23.45 5,918,244 +0.44(+1.91%)
Mar 23, 2018 23.65 23.78 22.98 23.01 7,046,793 -0.65(-2.73%)
Mar 22, 2018 23.98 24.18 23.66 23.66 8,461,349 -0.67(-2.76%)
Mar 21, 2018 24.23 24.53 24.13 24.33 8,516,466 +0.09(+0.38%)
Mar 20, 2018 24.00 24.35 23.98 24.24 9,397,798 +0.31(+1.28%)
Mar 19, 2018 24.28 24.34 23.72 23.93 8,520,527 -0.51(-2.07%)
Mar 16, 2018 24.53 24.72 24.43 24.43 12,089,177 -0.02(-0.10%)
Mar 15, 2018 24.52 24.63 24.37 24.46 7,514,559 -0.01(-0.03%)
Mar 14, 2018 24.81 24.85 24.36 24.47 6,429,647 -0.25(-1.01%)
Mar 13, 2018 24.82 24.96 24.63 24.72 7,231,645 +0.00(+0.00%)
Mar 12, 2018 24.81 24.93 24.71 24.72 5,608,701 -0.07(-0.30%)
Mar 09, 2018 24.43 24.83 24.35 24.79 7,160,276 +0.50(+2.05%)
Mar 08, 2018 24.39 24.47 24.14 24.29 6,709,389 -0.01(-0.03%)
Mar 07, 2018 24.37 24.30 6,040,260 +0.12(+0.48%)
Mar 06, 2018 24.09 24.28 24.02 24.19 6,214,199 +0.27(+1.11%)
Mar 05, 2018 23.67 24.20 23.65 23.92 8,574,213 +0.07(+0.28%)
Mar 02, 2018 23.37 23.92 23.28 23.85 7,822,579 +0.33(+1.41%)
Mar 01, 2018 24.19 24.29 23.47 23.52 11,203,216 -0.56(-2.34%)
Feb 28, 2018 24.38 24.52 24.08 24.09 8,405,373 -0.21(-0.85%)
Feb 27, 2018 24.58 24.86 24.29 24.29 9,325,273 -0.27(-1.08%)
Feb 26, 2018 24.25 24.65 24.21 24.56 12,165,034 +0.44(+1.81%)
Feb 23, 2018 24.23 24.25 24.01 24.12 10,992,565 +0.07(+0.31%)
Feb 22, 2018 24.05 8,653,421 -0.04(-0.17%)
Feb 21, 2018 24.41 24.53 24.09 24.09 12,533,045 -0.32(-1.32%)
Feb 20, 2018 24.23 24.58 24.22 24.41 9,735,209 +0.15(+0.61%)
Feb 16, 2018 24.26 24.26 24.26 0 -0.06(-0.24%)
Feb 15, 2018 24.57 24.59 24.18 24.32 8,782,671 +0.02(+0.07%)
Feb 14, 2018 23.88 24.41 23.88 24.30 9,031,178 +0.23(+0.96%)
Feb 13, 2018 24.16 24.25 23.97 24.07 7,071,973 -0.17(-0.71%)
Feb 12, 2018 23.97 24.39 23.88 24.25 11,999,730 +0.56(+2.36%)
Feb 09, 2018 23.67 23.92 22.90 23.69 14,653,513 +0.26(+1.12%)
Feb 08, 2018 24.55 24.59 23.42 23.42 11,730,934 -1.13(-4.59%)
Feb 07, 2018 24.42 25.03 24.37 24.55 13,968,110 +0.02(+0.07%)
Feb 06, 2018 23.97 24.79 23.84 24.53 21,029,012 -0.38(-1.52%)
Feb 05, 2018 25.51 25.70 24.50 24.91 13,623,290 -0.84(-3.26%)
Feb 02, 2018 25.85 26.03 25.72 25.75 8,342,080 -0.34(-1.29%)
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.