Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.79 20.79 20.79 0 +0.11(+0.55%)
Mar 28, 2018 20.55 20.92 20.35 20.68 457,893 +0.29(+1.42%)
Mar 27, 2018 21.19 21.24 20.30 20.39 407,091 -0.71(-3.37%)
Mar 26, 2018 20.76 21.11 20.63 21.10 291,524 +0.63(+3.06%)
Mar 23, 2018 20.96 21.08 20.47 20.47 605,626 -0.41(-1.97%)
Mar 22, 2018 21.21 21.28 20.77 20.89 419,064 -0.53(-2.46%)
Mar 21, 2018 21.28 21.54 21.14 21.41 264,710 +0.15(+0.72%)
Mar 20, 2018 21.60 21.69 21.22 21.26 251,738 -0.37(-1.73%)
Mar 19, 2018 21.78 21.89 21.41 21.63 583,170 -0.17(-0.77%)
Mar 16, 2018 21.69 22.02 21.59 21.80 3,475,857 +0.13(+0.60%)
Mar 15, 2018 21.94 21.95 21.57 21.67 528,657 -0.18(-0.84%)
Mar 14, 2018 22.19 22.28 21.79 21.86 373,540 -0.19(-0.87%)
Mar 13, 2018 22.10 22.24 21.91 22.05 747,913 +0.08(+0.38%)
Mar 12, 2018 22.33 22.37 21.88 21.96 907,310 -0.34(-1.51%)
Mar 09, 2018 22.23 22.31 22.02 22.30 454,508 +0.26(+1.18%)
Mar 08, 2018 22.13 22.23 21.73 22.04 503,019 -0.09(-0.41%)
Mar 07, 2018 22.36 21.86 22.13 272,531 -0.05(-0.24%)
Mar 06, 2018 21.69 22.19 21.54 22.18 311,058 +0.52(+2.40%)
Mar 05, 2018 21.11 21.69 20.95 21.66 701,120 +0.40(+1.90%)
Mar 02, 2018 20.85 21.39 20.62 21.26 581,664 +0.34(+1.61%)
Mar 01, 2018 20.89 21.18 20.71 20.92 474,135 -0.02(-0.07%)
Feb 28, 2018 21.40 21.66 20.92 20.94 455,278 -0.25(-1.17%)
Feb 27, 2018 21.33 21.70 21.10 21.19 462,771 -0.27(-1.24%)
Feb 26, 2018 21.48 21.48 21.22 21.45 377,331 +0.02(+0.11%)
Feb 23, 2018 21.52 21.56 21.13 21.43 814,870 +0.02(+0.11%)
Feb 22, 2018 21.90 21.97 21.20 21.41 721,893 -0.40(-1.85%)
Feb 21, 2018 21.05 22.08 21.05 21.81 715,173 +0.81(+3.84%)
Feb 20, 2018 21.31 21.67 20.99 21.00 516,650 -0.35(-1.64%)
Feb 16, 2018 21.35 21.35 21.35 0 +0.07(+0.32%)
Feb 15, 2018 21.40 21.40 21.10 21.29 356,740 +0.01(+0.04%)
Feb 14, 2018 20.68 21.43 20.48 21.28 433,708 +0.49(+2.34%)
Feb 13, 2018 20.56 20.91 20.36 20.79 428,482 +0.19(+0.92%)
Feb 12, 2018 20.21 20.75 19.93 20.60 797,186 +0.58(+2.89%)
Feb 09, 2018 19.63 20.10 19.20 20.02 5,640,636 +0.80(+4.15%)
Feb 08, 2018 20.30 20.46 19.16 19.23 1,031,072 -1.27(-6.19%)
Feb 07, 2018 20.24 20.75 20.12 20.50 190,908 +0.16(+0.78%)
Feb 06, 2018 19.81 20.53 19.81 20.34 355,735 -0.02(-0.07%)
Feb 05, 2018 19.81 20.51 19.79 20.35 534,587 +0.17(+0.87%)
Feb 02, 2018 21.30 21.51 20.11 20.18 660,200 -1.21(-5.65%)
Feb 01, 2018 21.22 21.44 21.01 21.38 188,958 +0.11(+0.54%)
Jan 31, 2018 21.49 21.80 21.10 21.27 223,896 -0.14(-0.67%)
Jan 30, 2018 21.34 21.43 21.34 21.42 246,166 -0.11(-0.53%)
Jan 29, 2018 21.46 21.65 21.41 21.53 323,964 +0.01(+0.04%)
Jan 26, 2018 21.80 21.80 21.38 21.52 634,189 -0.12(-0.56%)
Jan 25, 2018 21.67 21.71 21.36 21.64 392,998 +0.14(+0.67%)
Jan 24, 2018 21.63 21.78 21.43 21.50 283,857 -0.01(-0.04%)
Jan 23, 2018 21.52 21.70 21.39 21.51 272,120 -0.08(-0.39%)
Jan 22, 2018 21.71 21.74 21.41 21.59 157,005 -0.25(-1.15%)
Jan 19, 2018 21.36 21.87 21.36 21.84 272,771 +0.50(+2.35%)
Jan 18, 2018 21.38 21.46 21.30 21.34 240,289 -0.17(-0.81%)
Jan 17, 2018 21.28 21.57 20.92 21.51 221,636 +0.32(+1.51%)
Jan 16, 2018 21.55 21.75 21.05 21.19 409,079 -0.22(-1.03%)
Jan 12, 2018 21.42 21.42 21.42 0 -0.06(-0.28%)
Jan 11, 2018 21.16 21.48 21.16 21.48 200,746 +0.41(+1.95%)
Jan 10, 2018 21.03 21.35 20.93 21.07 499,285 +0.05(+0.25%)
Jan 09, 2018 20.69 21.07 20.69 21.01 339,686 +0.34(+1.66%)
Jan 08, 2018 20.88 20.88 20.54 20.67 287,647 -0.20(-0.95%)
Jan 05, 2018 21.06 21.06 20.72 20.87 708,711 -0.05(-0.22%)
Jan 04, 2018 20.86 21.09 20.71 20.91 462,797 +0.18(+0.88%)
Jan 03, 2018 20.50 20.78 20.22 20.73 440,273 +0.20(+0.96%)
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.