Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.06 25.06 25.06 0 +0.08(+0.32%)
Mar 28, 2018 24.64 25.68 24.35 24.98 573,479 +0.35(+1.42%)
Mar 27, 2018 24.56 25.33 24.45 24.63 1,534,434 +0.17(+0.70%)
Mar 26, 2018 23.39 24.54 23.20 24.46 2,063,414 +1.56(+6.81%)
Mar 23, 2018 22.88 23.56 22.72 22.90 1,139,587 +0.18(+0.79%)
Mar 22, 2018 23.04 23.70 22.72 22.72 901,474 -0.54(-2.32%)
Mar 21, 2018 23.15 23.58 22.80 23.26 764,258 +0.09(+0.39%)
Mar 20, 2018 22.55 23.43 22.40 23.17 927,569 +0.55(+2.43%)
Mar 19, 2018 21.60 22.82 21.50 22.62 1,412,786 +1.03(+4.77%)
Mar 16, 2018 21.70 21.99 21.32 21.59 1,872,058 -0.31(-1.42%)
Mar 15, 2018 24.95 24.99 21.22 21.90 4,166,059 -1.31(-5.64%)
Mar 14, 2018 23.49 23.57 22.72 23.21 2,284,150 -0.10(-0.43%)
Mar 13, 2018 23.52 23.84 23.23 23.31 987,275 -0.13(-0.55%)
Mar 12, 2018 23.55 23.92 23.21 23.44 876,678 -0.11(-0.47%)
Mar 09, 2018 23.38 23.80 23.03 23.55 860,027 +0.30(+1.29%)
Mar 08, 2018 24.18 24.23 23.19 23.25 754,091 -0.82(-3.41%)
Mar 07, 2018 24.07 784,889 -0.45(-1.84%)
Mar 06, 2018 23.97 24.56 23.63 24.52 633,670 +0.65(+2.72%)
Mar 05, 2018 23.76 24.16 23.04 23.87 922,621 +0.01(+0.04%)
Mar 02, 2018 23.04 24.24 22.50 23.86 813,802 +0.49(+2.10%)
Mar 01, 2018 23.31 23.66 22.82 23.37 755,357 -0.04(-0.17%)
Feb 28, 2018 23.49 24.25 23.21 23.41 693,099 +0.15(+0.64%)
Feb 27, 2018 24.07 24.78 23.20 23.26 946,341 -0.47(-1.98%)
Feb 26, 2018 23.76 24.09 23.51 23.73 1,118,461 +0.06(+0.25%)
Feb 23, 2018 24.13 24.26 23.27 23.67 843,753 -0.18(-0.75%)
Feb 22, 2018 23.88 23.85 1,092,159 +1.00(+4.38%)
Feb 21, 2018 22.61 23.56 22.56 22.85 909,112 +0.40(+1.78%)
Feb 20, 2018 23.09 23.48 22.39 22.45 992,911 -0.86(-3.69%)
Feb 16, 2018 23.31 23.31 23.31 0 -0.01(-0.04%)
Feb 15, 2018 23.66 23.73 23.01 23.32 563,399 -0.17(-0.72%)
Feb 14, 2018 22.23 23.61 22.19 23.49 833,640 +1.00(+4.45%)
Feb 13, 2018 22.22 22.60 22.07 22.49 490,248 +0.16(+0.72%)
Feb 12, 2018 21.72 22.59 21.18 22.33 2,486,893 +0.74(+3.43%)
Feb 09, 2018 22.17 22.59 20.60 21.59 1,483,758 -0.32(-1.46%)
Feb 08, 2018 22.72 22.98 21.77 21.91 1,514,211 -0.76(-3.35%)
Feb 07, 2018 22.40 22.99 22.21 22.67 703,531 +0.27(+1.21%)
Feb 06, 2018 21.50 22.89 21.20 22.40 1,206,849 -0.21(-0.93%)
Feb 05, 2018 22.68 23.74 22.22 22.61 906,443 -0.43(-1.87%)
Feb 02, 2018 23.79 24.00 22.86 23.04 1,270,500 -1.08(-4.48%)
Feb 01, 2018 23.90 24.57 23.58 24.12 1,660,267 -0.07(-0.29%)
Jan 31, 2018 25.01 25.48 23.90 24.19 1,257,738 -0.39(-1.59%)
Jan 30, 2018 25.37 25.48 24.43 24.58 1,332,857 -1.19(-4.62%)
Jan 29, 2018 25.25 26.03 25.20 25.77 1,125,057 +0.50(+1.98%)
Jan 26, 2018 24.74 25.28 24.29 25.27 926,334 +0.71(+2.89%)
Jan 25, 2018 24.40 24.60 23.90 24.56 782,521 +0.16(+0.66%)
Jan 24, 2018 24.53 24.59 23.91 24.40 999,184 -0.06(-0.25%)
Jan 23, 2018 24.72 24.99 23.58 24.46 1,860,513 -0.31(-1.25%)
Jan 22, 2018 23.46 24.81 23.20 24.77 2,208,292 +1.28(+5.45%)
Jan 19, 2018 22.38 23.90 22.02 23.49 1,180,416 +1.11(+4.96%)
Jan 18, 2018 22.13 22.75 22.00 22.38 1,096,368 +0.16(+0.72%)
Jan 17, 2018 21.76 22.30 21.58 22.22 732,935 +0.65(+3.01%)
Jan 16, 2018 22.37 22.67 21.39 21.57 1,078,123 -0.64(-2.88%)
Jan 12, 2018 22.21 22.21 22.21 0 +0.19(+0.86%)
Jan 11, 2018 21.48 22.16 21.17 22.02 864,921 +0.58(+2.71%)
Jan 10, 2018 21.73 20.92 21.44 1,280,003 +0.52(+2.49%)
Jan 09, 2018 21.01 21.17 20.69 20.92 1,004,750 -0.22(-1.04%)
Jan 08, 2018 21.43 21.73 20.80 21.14 929,079 -0.14(-0.66%)
Jan 05, 2018 21.33 21.52 20.72 21.28 1,398,790 -0.09(-0.42%)
Jan 04, 2018 21.85 21.90 20.66 21.37 1,916,953 -0.49(-2.24%)
Jan 03, 2018 22.82 22.98 21.53 21.86 1,651,296 -0.96(-4.21%)
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.