Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.43 20.59 19.92 19.92 8,869,023 -0.49(-2.40%)
Apr 27, 2018 20.24 20.51 20.21 20.41 8,835,444 +0.12(+0.59%)
Apr 26, 2018 20.19 20.41 20.09 20.29 9,059,560 +0.06(+0.30%)
Apr 25, 2018 19.99 20.41 19.86 20.23 8,451,938 +0.16(+0.80%)
Apr 24, 2018 20.23 20.49 19.88 20.07 10,432,782 +0.20(+1.01%)
Apr 23, 2018 19.88 19.99 19.75 19.87 10,470,994 +0.01(+0.05%)
Apr 20, 2018 19.66 20.00 19.62 19.86 11,707,049 +0.31(+1.59%)
Apr 19, 2018 18.76 19.75 18.72 19.55 14,692,309 +0.68(+3.60%)
Apr 18, 2018 19.02 19.24 18.78 18.87 11,540,924 -0.09(-0.47%)
Apr 17, 2018 19.46 19.46 18.78 18.96 13,387,032 -0.38(-1.96%)
Apr 16, 2018 19.41 19.47 19.13 19.34 6,684,578 +0.10(+0.52%)
Apr 13, 2018 20.02 20.04 19.11 19.24 12,978,603 -0.61(-3.07%)
Apr 12, 2018 19.61 19.99 19.58 19.85 7,364,997 +0.39(+2.00%)
Apr 11, 2018 19.38 19.70 19.37 19.46 7,067,081 -0.17(-0.87%)
Apr 10, 2018 19.46 19.71 19.37 19.63 8,882,173 +0.44(+2.29%)
Apr 09, 2018 19.20 19.65 19.17 19.19 6,965,220 +0.10(+0.52%)
Apr 06, 2018 19.56 19.59 18.82 19.09 10,310,332 -0.65(-3.29%)
Apr 05, 2018 19.79 19.85 19.56 19.74 10,823,338 +0.07(+0.36%)
Apr 04, 2018 19.07 19.71 19.03 19.67 6,490,806 +0.23(+1.18%)
Apr 03, 2018 19.09 19.50 19.05 19.44 9,060,708 +0.41(+2.15%)
Apr 02, 2018 19.56 19.69 18.78 19.03 11,223,092 -0.52(-2.66%)
Mar 29, 2018 19.55 19.55 19.55 0 +0.28(+1.45%)
Mar 28, 2018 19.33 19.44 19.00 19.27 10,669,476 +0.00(+0.00%)
Mar 27, 2018 20.01 20.05 19.07 19.27 11,488,486 -0.66(-3.31%)
Mar 26, 2018 19.52 19.98 19.35 19.93 11,027,043 +0.89(+4.67%)
Mar 23, 2018 20.01 20.19 19.00 19.04 15,182,668 -0.98(-4.90%)
Mar 22, 2018 20.66 20.79 19.97 20.02 9,420,841 -0.95(-4.53%)
Mar 21, 2018 20.94 21.23 20.76 20.97 6,680,663 +0.04(+0.19%)
Mar 20, 2018 20.96 21.09 20.86 20.93 5,475,619 +0.01(+0.05%)
Mar 19, 2018 20.99 21.06 20.68 20.92 7,935,255 -0.04(-0.19%)
Mar 16, 2018 20.98 21.12 20.84 20.96 14,742,121 +0.05(+0.24%)
Mar 15, 2018 21.03 21.09 20.82 20.91 6,575,436 -0.01(-0.05%)
Mar 14, 2018 21.46 21.51 20.87 20.92 12,838,381 -0.44(-2.06%)
Mar 13, 2018 21.88 21.92 21.28 21.36 13,048,669 -0.44(-2.02%)
Mar 12, 2018 22.14 22.40 21.77 21.80 9,782,028 -0.35(-1.58%)
Mar 09, 2018 22.03 22.15 21.84 22.15 7,517,079 +0.34(+1.56%)
Mar 08, 2018 22.02 22.11 21.46 21.81 9,452,785 -0.16(-0.73%)
Mar 07, 2018 22.06 21.97 9,252,443 +0.27(+1.24%)
Mar 06, 2018 21.56 21.73 21.18 21.70 8,528,373 +0.25(+1.17%)
Mar 05, 2018 21.04 21.58 20.89 21.45 9,163,670 +0.11(+0.52%)
Mar 02, 2018 20.88 21.42 20.56 21.34 13,021,001 +0.34(+1.62%)
Mar 01, 2018 21.18 21.38 20.78 21.00 13,067,207 -0.13(-0.62%)
Feb 28, 2018 21.24 21.61 21.10 21.13 15,639,774 -0.03(-0.14%)
Feb 27, 2018 21.24 21.73 21.16 21.16 13,815,062 -0.02(-0.09%)
Feb 26, 2018 21.04 21.22 20.85 21.18 7,658,184 +0.21(+1.00%)
Feb 23, 2018 20.67 20.97 20.61 20.97 7,265,633 +0.44(+2.14%)
Feb 22, 2018 20.52 20.53 8,058,839 -0.52(-2.47%)
Feb 21, 2018 20.92 21.38 20.88 21.05 6,876,101 +0.10(+0.48%)
Feb 20, 2018 21.31 20.82 20.95 6,580,606 -0.07(-0.33%)
Feb 16, 2018 21.02 21.02 21.02 0 +0.07(+0.33%)
Feb 15, 2018 21.28 21.30 20.89 20.95 8,409,930 -0.22(-1.04%)
Feb 14, 2018 20.50 21.19 20.43 21.17 10,234,318 +0.62(+3.02%)
Feb 13, 2018 20.44 20.59 20.28 20.55 9,698,297 -0.04(-0.19%)
Feb 12, 2018 20.51 20.84 20.29 20.59 10,382,972 +0.20(+0.98%)
Feb 09, 2018 20.38 20.56 19.64 20.39 16,405,416 +0.31(+1.54%)
Feb 08, 2018 21.21 21.21 20.07 20.08 12,803,295 -1.05(-4.97%)
Feb 07, 2018 20.92 21.35 20.85 21.13 12,235,177 +0.12(+0.57%)
Feb 06, 2018 20.13 21.08 19.90 21.01 18,623,708 +0.20(+0.96%)
Feb 05, 2018 21.40 21.83 20.48 20.81 12,498,359 -0.95(-4.37%)
Feb 02, 2018 21.84 22.22 21.69 21.76 15,179,486 -0.17(-0.78%)
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.