Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.57 19.92 19.50 19.59 63,399,956 -0.01(-0.06%)
Apr 27, 2018 19.02 19.63 18.92 19.61 65,469,388 +0.57(+3.01%)
Apr 26, 2018 18.58 19.05 18.43 19.03 65,317,932 +0.32(+1.71%)
Apr 25, 2018 18.90 19.01 18.48 18.71 60,139,180 -0.18(-0.98%)
Apr 24, 2018 19.00 19.14 18.56 18.90 85,241,832 +0.01(+0.03%)
Apr 23, 2018 19.42 19.44 18.82 18.89 73,334,880 -0.46(-2.37%)
Apr 20, 2018 19.68 20.00 19.32 19.35 84,418,912 -0.66(-3.28%)
Apr 19, 2018 19.41 20.07 19.24 20.01 91,344,584 +0.45(+2.29%)
Apr 18, 2018 19.41 20.02 19.21 19.56 98,286,248 +0.38(+1.97%)
Apr 17, 2018 19.26 19.48 18.83 19.18 104,795,512 -0.23(-1.21%)
Apr 16, 2018 19.93 19.98 19.27 19.41 94,868,304 -0.61(-3.04%)
Apr 13, 2018 20.24 20.26 19.73 20.02 109,908,336 +0.42(+2.13%)
Apr 12, 2018 20.15 20.26 19.58 19.61 114,085,768 -0.46(-2.28%)
Apr 11, 2018 20.05 20.60 19.98 20.06 112,158,576 -0.25(-1.24%)
Apr 10, 2018 19.93 20.47 19.58 20.31 165,345,520 +1.00(+5.19%)
Apr 09, 2018 20.02 20.63 19.28 19.31 153,705,936 -0.64(-3.22%)
Apr 06, 2018 20.07 20.62 19.70 19.95 202,804,272 -0.43(-2.10%)
Apr 05, 2018 19.29 20.42 19.21 20.38 285,728,032 +1.25(+6.54%)
Apr 04, 2018 16.85 19.22 16.80 19.13 298,339,840 +1.29(+7.26%)
Apr 03, 2018 17.99 18.22 16.97 17.84 282,582,816 +1.00(+5.96%)
Apr 02, 2018 17.08 17.36 16.31 16.83 241,638,832 -0.91(-5.13%)
Mar 29, 2018 17.74 17.74 17.74 0 +0.56(+3.24%)
Mar 28, 2018 17.64 17.91 16.81 17.19 314,917,056 -1.43(-7.67%)
Mar 27, 2018 20.27 20.28 18.48 18.61 207,881,248 -1.67(-8.22%)
Mar 26, 2018 20.49 20.51 19.42 20.28 125,591,960 +0.18(+0.88%)
Mar 23, 2018 20.75 20.77 20.03 20.10 99,823,480 -0.50(-2.45%)
Mar 22, 2018 20.93 21.25 20.55 20.61 73,988,728 -0.50(-2.35%)
Mar 21, 2018 20.68 21.50 20.68 21.10 89,361,776 +0.40(+1.93%)
Mar 20, 2018 20.99 21.08 20.58 20.70 71,452,480 -0.20(-0.96%)
Mar 19, 2018 21.10 21.38 20.64 20.90 112,237,000 -0.52(-2.42%)
Mar 16, 2018 21.53 21.81 21.27 21.42 91,759,184 -0.28(-1.31%)
Mar 15, 2018 21.96 22.19 21.41 21.71 98,421,232 -0.07(-0.32%)
Mar 14, 2018 22.45 22.63 21.60 21.78 119,432,576 -1.01(-4.45%)
Mar 13, 2018 22.99 23.01 22.42 22.79 89,465,096 -0.24(-1.06%)
Mar 12, 2018 21.91 23.15 21.77 23.03 123,941,032 +1.22(+5.61%)
Mar 09, 2018 21.61 21.90 21.49 21.81 82,601,456 -0.13(-0.59%)
Mar 08, 2018 22.19 22.22 21.75 21.94 53,231,276 -0.21(-0.96%)
Mar 07, 2018 22.17 21.45 22.15 75,075,368 +0.27(+1.25%)
Mar 06, 2018 22.25 22.42 21.80 21.88 63,865,840 -0.34(-1.54%)
Mar 05, 2018 22.16 22.52 21.95 22.22 57,330,868 -0.12(-0.53%)
Mar 02, 2018 21.80 22.35 21.53 22.34 76,392,432 +0.28(+1.27%)
Mar 01, 2018 23.00 23.21 22.00 22.06 103,186,288 -0.81(-3.54%)
Feb 28, 2018 23.50 23.68 22.81 22.87 91,015,888 -0.53(-2.26%)
Feb 27, 2018 23.75 24.00 23.33 23.40 71,852,168 -0.43(-1.80%)
Feb 26, 2018 23.57 23.93 23.51 23.83 65,044,360 +0.36(+1.53%)
Feb 23, 2018 23.19 23.67 23.14 23.47 87,260,800 +0.39(+1.70%)
Feb 22, 2018 23.08 104,470,312 +0.86(+3.86%)
Feb 21, 2018 22.40 22.65 22.21 22.22 48,140,576 -0.10(-0.44%)
Feb 20, 2018 22.30 22.72 22.10 22.32 60,109,468 -0.05(-0.21%)
Feb 16, 2018 22.37 22.37 22.37 0 +0.09(+0.43%)
Feb 15, 2018 21.63 22.27 21.49 22.27 88,670,864 +0.78(+3.65%)
Feb 14, 2018 21.39 21.74 21.23 21.49 59,234,412 -0.09(-0.42%)
Feb 13, 2018 21.00 21.61 20.83 21.58 68,346,568 +0.53(+2.51%)
Feb 12, 2018 21.08 21.21 20.42 21.05 93,384,368 +0.35(+1.71%)
Feb 09, 2018 21.33 21.39 19.65 20.69 194,005,808 -0.32(-1.53%)
Feb 08, 2018 23.24 20.97 21.02 154,568,736 -1.98(-8.63%)
Feb 07, 2018 22.60 23.07 22.48 23.00 103,535,856 +0.74(+3.30%)
Feb 06, 2018 21.68 22.41 21.57 22.26 76,237,288 -0.26(-1.16%)
Feb 05, 2018 22.53 22.94 22.20 22.53 66,707,428 -0.39(-1.70%)
Feb 02, 2018 23.23 23.46 22.70 22.92 55,572,536 -0.37(-1.57%)
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.