Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.65 22.69 22.09 22.18 5,629,702 -0.46(-2.02%)
Apr 27, 2018 22.02 22.69 22.01 22.63 7,391,736 +0.51(+2.33%)
Apr 26, 2018 22.00 22.20 21.64 22.12 8,636,974 +0.13(+0.58%)
Apr 25, 2018 21.71 22.06 21.57 21.99 4,981,030 +0.20(+0.94%)
Apr 24, 2018 22.37 22.45 21.52 21.78 6,032,759 -0.39(-1.78%)
Apr 23, 2018 22.23 22.47 22.00 22.18 4,448,448 -0.05(-0.24%)
Apr 20, 2018 22.21 22.31 21.90 22.23 6,254,907 -0.04(-0.18%)
Apr 19, 2018 22.46 22.60 21.79 22.27 8,587,158 -0.04(-0.20%)
Apr 18, 2018 22.32 22.61 22.26 22.32 9,767,417 +0.07(+0.30%)
Apr 17, 2018 22.45 22.45 22.17 22.25 6,124,602 -0.06(-0.28%)
Apr 16, 2018 22.23 22.38 22.10 22.31 9,340,432 +0.26(+1.18%)
Apr 13, 2018 22.40 22.41 21.94 22.05 9,745,854 -0.28(-1.24%)
Apr 12, 2018 22.62 22.68 22.22 22.33 17,179,388 -0.15(-0.67%)
Apr 11, 2018 22.72 23.12 21.91 22.48 27,553,550 -1.48(-6.19%)
Apr 10, 2018 23.98 24.20 23.86 23.96 9,410,887 +0.34(+1.44%)
Apr 09, 2018 23.85 23.99 23.61 23.62 7,211,836 +0.00(+0.00%)
Apr 06, 2018 24.28 24.46 23.33 23.62 6,396,083 -0.85(-3.49%)
Apr 05, 2018 24.31 24.67 24.19 24.48 5,829,036 +0.31(+1.29%)
Apr 04, 2018 23.64 24.23 23.40 24.17 5,286,630 +0.26(+1.09%)
Apr 03, 2018 23.62 23.92 23.45 23.91 4,998,206 +0.48(+2.03%)
Apr 02, 2018 23.80 24.01 23.06 23.43 7,110,827 -0.61(-2.53%)
Mar 29, 2018 24.04 24.04 24.04 0 +0.62(+2.65%)
Mar 28, 2018 23.28 23.67 23.12 23.42 6,284,344 +0.15(+0.62%)
Mar 27, 2018 24.23 24.34 23.15 23.27 10,037,652 -0.92(-3.79%)
Mar 26, 2018 23.89 24.32 23.70 24.19 6,770,203 +0.48(+2.01%)
Mar 23, 2018 24.43 24.58 23.70 23.71 5,263,311 -0.63(-2.59%)
Mar 22, 2018 24.77 24.96 24.32 24.34 4,596,801 -0.68(-2.71%)
Mar 21, 2018 24.76 25.24 24.62 25.02 3,474,212 +0.22(+0.89%)
Mar 20, 2018 25.31 25.46 24.71 24.80 5,581,162 -0.41(-1.64%)
Mar 19, 2018 25.26 25.50 25.00 25.21 5,770,554 -0.48(-1.88%)
Mar 16, 2018 25.45 25.86 25.33 25.70 8,578,737 +0.33(+1.30%)
Mar 15, 2018 25.29 25.72 25.23 25.37 5,623,988 +0.11(+0.42%)
Mar 14, 2018 25.62 25.65 25.23 25.26 3,116,541 -0.17(-0.68%)
Mar 13, 2018 25.62 25.74 25.36 25.43 3,601,076 -0.02(-0.09%)
Mar 12, 2018 25.49 25.59 25.32 25.46 4,110,822 -0.07(-0.28%)
Mar 09, 2018 25.04 25.54 24.99 25.53 5,969,277 +0.64(+2.57%)
Mar 08, 2018 24.98 25.05 24.76 24.89 3,820,497 -0.05(-0.21%)
Mar 07, 2018 24.98 24.50 24.94 5,688,827 +0.07(+0.30%)
Mar 06, 2018 24.69 25.05 24.54 24.87 5,363,246 +0.53(+2.17%)
Mar 05, 2018 23.74 24.48 23.68 24.34 7,144,183 +0.38(+1.58%)
Mar 02, 2018 23.54 24.03 23.21 23.96 4,899,236 +0.27(+1.15%)
Mar 01, 2018 24.09 24.41 23.59 23.69 6,559,168 -0.41(-1.70%)
Feb 28, 2018 24.46 24.58 24.07 24.10 3,977,237 -0.28(-1.14%)
Feb 27, 2018 24.64 24.88 24.37 24.37 3,033,850 -0.31(-1.27%)
Feb 26, 2018 24.46 24.71 24.23 24.69 2,774,264 +0.38(+1.56%)
Feb 23, 2018 24.05 24.32 23.89 24.31 2,702,184 +0.44(+1.86%)
Feb 22, 2018 23.76 23.86 2,731,912 -0.08(-0.35%)
Feb 21, 2018 23.91 24.28 23.88 23.95 4,603,893 +0.06(+0.26%)
Feb 20, 2018 24.06 24.16 23.80 23.88 3,251,313 -0.22(-0.93%)
Feb 16, 2018 24.11 24.11 24.11 0 -0.41(-1.65%)
Feb 15, 2018 24.20 24.60 24.08 24.51 5,657,603 +0.45(+1.87%)
Feb 14, 2018 24.10 23.28 24.06 5,790,766 +0.48(+2.02%)
Feb 13, 2018 23.08 23.63 23.05 23.59 4,391,583 +0.32(+1.38%)
Feb 12, 2018 23.68 23.76 23.16 23.27 7,785,036 -0.28(-1.20%)
Feb 09, 2018 23.14 23.76 22.69 23.55 8,404,707 +0.59(+2.55%)
Feb 08, 2018 23.38 23.59 22.96 22.96 6,416,584 -0.48(-2.05%)
Feb 07, 2018 23.26 23.70 23.35 23.44 6,209,256 +0.10(+0.42%)
Feb 06, 2018 22.66 23.54 22.66 23.35 12,772,121 +0.16(+0.68%)
Feb 05, 2018 23.48 23.85 22.60 23.19 6,953,433 -0.40(-1.68%)
Feb 02, 2018 23.80 23.94 23.50 23.58 6,095,365 -0.41(-1.72%)
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.