Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.00 20.05 19.46 19.47 971,756 -0.42(-2.11%)
Apr 27, 2018 20.26 20.41 19.81 19.89 481,036 -0.37(-1.83%)
Apr 26, 2018 20.81 20.81 20.12 20.26 785,339 -0.37(-1.79%)
Apr 25, 2018 20.47 20.80 20.19 20.63 832,803 +0.00(+0.00%)
Apr 24, 2018 21.61 21.71 20.21 20.63 1,714,716 -0.75(-3.51%)
Apr 23, 2018 21.64 21.73 21.27 21.38 887,359 -0.22(-1.02%)
Apr 20, 2018 21.50 21.75 21.20 21.60 1,251,789 -0.04(-0.18%)
Apr 19, 2018 21.73 21.78 21.36 21.64 1,103,676 +0.01(+0.05%)
Apr 18, 2018 21.12 21.73 20.99 21.63 1,741,221 +0.66(+3.15%)
Apr 17, 2018 21.24 21.41 20.79 20.97 1,058,787 -0.06(-0.29%)
Apr 16, 2018 20.45 21.15 20.38 21.03 932,204 +0.66(+3.24%)
Apr 13, 2018 20.82 20.90 20.27 20.37 484,473 -0.23(-1.12%)
Apr 12, 2018 20.44 20.71 20.20 20.60 397,795 +0.19(+0.93%)
Apr 11, 2018 20.20 20.55 20.02 20.41 797,894 +0.11(+0.54%)
Apr 10, 2018 20.28 20.43 19.94 20.30 2,322,311 +0.38(+1.91%)
Apr 09, 2018 20.34 20.47 19.90 19.92 607,336 -0.30(-1.48%)
Apr 06, 2018 21.00 21.25 20.05 20.22 664,555 -1.01(-4.76%)
Apr 05, 2018 20.70 21.26 20.60 21.23 656,097 +0.67(+3.26%)
Apr 04, 2018 19.98 20.62 19.74 20.56 788,479 +0.14(+0.69%)
Apr 03, 2018 20.18 20.54 20.12 20.42 851,348 +0.30(+1.49%)
Apr 02, 2018 20.59 20.70 20.00 20.12 880,234 -0.44(-2.14%)
Mar 29, 2018 20.56 20.56 20.56 0 -0.05(-0.24%)
Mar 28, 2018 20.78 20.99 20.58 20.61 759,217 -0.21(-1.01%)
Mar 27, 2018 21.22 21.52 20.71 20.82 847,566 -0.38(-1.79%)
Mar 26, 2018 21.29 21.44 20.80 21.20 1,096,736 +0.33(+1.58%)
Mar 23, 2018 21.53 21.66 20.83 20.87 918,740 -0.61(-2.84%)
Mar 22, 2018 22.09 22.27 21.47 21.48 920,555 -0.96(-4.28%)
Mar 21, 2018 21.97 22.59 21.94 22.44 691,988 +0.53(+2.42%)
Mar 20, 2018 21.80 22.14 21.80 21.91 589,470 +0.08(+0.37%)
Mar 19, 2018 22.15 22.31 21.61 21.83 689,644 -0.38(-1.71%)
Mar 16, 2018 21.87 22.33 21.75 22.21 899,600 +0.31(+1.42%)
Mar 15, 2018 22.56 22.74 21.79 21.90 1,726,974 -0.67(-2.97%)
Mar 14, 2018 23.19 23.19 22.31 22.57 1,510,016 -0.40(-1.74%)
Mar 13, 2018 22.55 23.30 22.43 22.97 3,388,096 +0.83(+3.75%)
Mar 12, 2018 23.12 23.19 22.01 22.14 2,440,672 -0.96(-4.16%)
Mar 09, 2018 23.25 23.28 22.94 23.10 1,187,074 +0.08(+0.35%)
Mar 08, 2018 23.26 23.52 22.81 23.02 1,032,371 -0.11(-0.48%)
Mar 07, 2018 23.39 22.86 23.13 1,551,721 -0.12(-0.52%)
Mar 06, 2018 23.23 23.55 22.83 23.25 1,355,454 +0.29(+1.26%)
Mar 05, 2018 22.89 23.16 22.56 22.96 1,526,657 -0.04(-0.17%)
Mar 02, 2018 23.69 23.69 23.00 23.00 2,065,892 -1.02(-4.25%)
Mar 01, 2018 24.41 24.60 23.79 24.02 1,575,013 -0.48(-1.96%)
Feb 28, 2018 25.00 25.17 24.43 24.50 1,757,871 -0.49(-1.96%)
Feb 27, 2018 25.64 25.80 24.98 24.99 1,448,535 -0.64(-2.50%)
Feb 26, 2018 25.73 25.76 25.38 25.63 1,118,366 +0.11(+0.43%)
Feb 23, 2018 25.57 25.94 25.25 25.52 909,952 +0.07(+0.28%)
Feb 22, 2018 25.44 25.45 699,396 -0.31(-1.20%)
Feb 21, 2018 25.80 26.32 25.48 25.76 1,053,269 -0.01(-0.04%)
Feb 20, 2018 25.45 26.13 25.30 25.77 1,356,490 +0.09(+0.35%)
Feb 16, 2018 25.68 25.68 25.68 0 -0.34(-1.31%)
Feb 15, 2018 26.25 26.42 25.48 26.02 1,690,472 -0.19(-0.72%)
Feb 14, 2018 26.04 26.26 25.70 26.21 1,561,011 -0.16(-0.61%)
Feb 13, 2018 27.13 27.27 26.19 26.37 1,241,640 -1.03(-3.76%)
Feb 12, 2018 26.50 27.43 26.25 27.40 2,406,543 +1.07(+4.06%)
Feb 09, 2018 26.06 26.68 25.12 26.33 1,961,885 +0.51(+1.98%)
Feb 08, 2018 27.74 28.00 25.80 25.82 1,776,221 -1.91(-6.89%)
Feb 07, 2018 28.06 28.13 27.52 27.73 1,618,645 -0.53(-1.88%)
Feb 06, 2018 27.03 28.73 26.61 28.26 2,440,035 -0.02(-0.07%)
Feb 05, 2018 27.93 28.69 27.60 28.28 1,465,670 +0.06(+0.21%)
Feb 02, 2018 28.57 29.29 27.57 28.22 4,546,983 -1.31(-4.44%)
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.