Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.83 20.83 20.83 0 +0.11(+0.55%)
Mar 28, 2018 20.59 20.95 20.39 20.72 457,052 +0.29(+1.42%)
Mar 27, 2018 21.23 21.28 20.33 20.43 406,344 -0.71(-3.37%)
Mar 26, 2018 20.80 21.15 20.67 21.14 290,989 +0.63(+3.06%)
Mar 23, 2018 21.00 21.12 20.50 20.51 604,514 -0.41(-1.97%)
Mar 22, 2018 21.25 21.32 20.81 20.92 418,295 -0.53(-2.46%)
Mar 21, 2018 21.32 21.58 21.18 21.45 264,224 +0.15(+0.72%)
Mar 20, 2018 21.64 21.73 21.26 21.30 251,276 -0.37(-1.73%)
Mar 19, 2018 21.82 21.93 21.45 21.67 582,100 -0.17(-0.77%)
Mar 16, 2018 21.73 22.06 21.63 21.84 3,469,475 +0.13(+0.60%)
Mar 15, 2018 21.98 21.99 21.60 21.71 527,687 -0.18(-0.84%)
Mar 14, 2018 22.23 22.32 21.83 21.90 372,854 -0.19(-0.87%)
Mar 13, 2018 22.14 22.28 21.95 22.09 746,540 +0.08(+0.38%)
Mar 12, 2018 22.37 22.42 21.92 22.00 905,644 -0.34(-1.51%)
Mar 09, 2018 22.27 22.35 22.06 22.34 453,673 +0.26(+1.18%)
Mar 08, 2018 22.17 22.27 21.77 22.08 502,096 -0.09(-0.41%)
Mar 07, 2018 22.40 21.90 22.17 272,030 -0.05(-0.24%)
Mar 06, 2018 21.73 22.23 21.58 22.22 310,487 +0.52(+2.40%)
Mar 05, 2018 21.15 21.73 20.98 21.70 699,832 +0.41(+1.90%)
Mar 02, 2018 20.89 21.43 20.66 21.30 580,596 +0.34(+1.61%)
Mar 01, 2018 20.92 21.22 20.75 20.96 473,265 -0.02(-0.07%)
Feb 28, 2018 21.44 21.70 20.96 20.98 454,442 -0.25(-1.17%)
Feb 27, 2018 21.37 21.74 21.13 21.23 461,921 -0.27(-1.24%)
Feb 26, 2018 21.52 21.52 21.26 21.49 376,639 +0.02(+0.11%)
Feb 23, 2018 21.56 21.60 21.17 21.47 813,374 +0.02(+0.11%)
Feb 22, 2018 21.94 22.01 21.24 21.45 720,568 -0.40(-1.85%)
Feb 21, 2018 21.09 22.12 21.09 21.85 713,860 +0.81(+3.84%)
Feb 20, 2018 21.35 21.71 21.03 21.04 515,701 -0.35(-1.64%)
Feb 16, 2018 21.39 21.39 21.39 0 +0.07(+0.32%)
Feb 15, 2018 21.44 21.44 21.13 21.32 356,085 +0.01(+0.04%)
Feb 14, 2018 20.72 21.47 20.52 21.32 432,912 +0.49(+2.34%)
Feb 13, 2018 20.60 20.95 20.40 20.83 427,695 +0.19(+0.92%)
Feb 12, 2018 20.24 20.78 19.96 20.64 795,722 +0.58(+2.89%)
Feb 09, 2018 19.67 20.14 19.24 20.06 5,630,279 +0.80(+4.15%)
Feb 08, 2018 20.33 20.50 19.19 19.26 1,029,178 -1.27(-6.19%)
Feb 07, 2018 20.27 20.79 20.15 20.53 190,557 +0.16(+0.78%)
Feb 06, 2018 19.85 20.56 19.85 20.37 355,082 -0.02(-0.07%)
Feb 05, 2018 19.85 20.55 19.82 20.39 533,605 +0.18(+0.87%)
Feb 02, 2018 21.34 21.55 20.14 20.21 658,988 -1.21(-5.65%)
Feb 01, 2018 21.26 21.48 21.05 21.42 188,611 +0.11(+0.54%)
Jan 31, 2018 21.53 21.84 21.13 21.31 223,485 -0.14(-0.67%)
Jan 30, 2018 21.38 21.47 21.38 21.45 245,714 -0.11(-0.53%)
Jan 29, 2018 21.50 21.69 21.45 21.57 323,370 +0.01(+0.04%)
Jan 26, 2018 21.84 21.84 21.42 21.56 633,024 -0.12(-0.56%)
Jan 25, 2018 21.71 21.75 21.40 21.68 392,277 +0.14(+0.67%)
Jan 24, 2018 21.67 21.82 21.47 21.54 283,336 -0.01(-0.04%)
Jan 23, 2018 21.56 21.74 21.43 21.55 271,620 -0.08(-0.39%)
Jan 22, 2018 21.75 21.78 21.45 21.63 156,717 -0.25(-1.15%)
Jan 19, 2018 21.40 21.91 21.40 21.88 272,270 +0.50(+2.35%)
Jan 18, 2018 21.42 21.50 21.34 21.38 239,848 -0.18(-0.81%)
Jan 17, 2018 21.32 21.61 20.96 21.55 221,229 +0.32(+1.51%)
Jan 16, 2018 21.59 21.79 21.09 21.23 408,328 -0.22(-1.03%)
Jan 12, 2018 21.45 21.45 21.45 0 -0.06(-0.28%)
Jan 11, 2018 21.20 21.52 21.20 21.52 200,377 +0.41(+1.95%)
Jan 10, 2018 21.07 21.39 20.97 21.10 498,368 +0.05(+0.25%)
Jan 09, 2018 20.73 21.11 20.73 21.05 339,063 +0.34(+1.65%)
Jan 08, 2018 20.91 20.91 20.57 20.71 287,119 -0.20(-0.95%)
Jan 05, 2018 21.10 21.10 20.76 20.91 707,410 -0.05(-0.22%)
Jan 04, 2018 20.90 21.13 20.75 20.95 461,948 +0.18(+0.88%)
Jan 03, 2018 20.53 20.82 20.26 20.77 439,465 +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.