Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.18 23.18 23.18 0 +0.38(+1.68%)
Mar 28, 2018 22.81 22.96 22.53 22.79 7,269,803 +0.09(+0.38%)
Mar 27, 2018 23.29 23.34 22.49 22.71 6,582,982 -0.56(-2.40%)
Mar 26, 2018 22.74 23.30 22.49 23.26 5,531,600 +1.02(+4.59%)
Mar 23, 2018 22.83 22.96 22.20 22.24 4,086,224 -0.53(-2.32%)
Mar 22, 2018 23.50 23.62 22.71 22.77 5,533,629 -1.08(-4.52%)
Mar 21, 2018 23.59 24.29 23.56 23.85 5,216,058 +0.30(+1.26%)
Mar 20, 2018 23.74 23.79 23.47 23.55 4,033,450 -0.08(-0.34%)
Mar 19, 2018 24.04 23.38 23.63 4,718,541 -0.41(-1.69%)
Mar 16, 2018 23.93 24.23 23.92 24.04 15,870,672 +0.20(+0.85%)
Mar 15, 2018 24.15 24.16 23.61 23.84 8,036,346 -0.25(-1.05%)
Mar 14, 2018 24.78 24.78 24.04 24.09 5,778,100 -0.61(-2.46%)
Mar 13, 2018 25.08 25.26 24.60 24.70 3,935,184 -0.30(-1.19%)
Mar 12, 2018 25.06 25.36 24.96 24.99 5,786,739 +0.00(+0.00%)
Mar 09, 2018 24.79 25.03 24.47 24.99 4,996,811 +0.45(+1.83%)
Mar 08, 2018 24.16 24.59 24.04 24.55 7,986,681 +0.41(+1.68%)
Mar 07, 2018 24.17 24.14 5,638,126 +0.16(+0.66%)
Mar 06, 2018 23.84 24.06 23.58 23.98 4,160,789 +0.33(+1.38%)
Mar 05, 2018 23.25 23.82 23.02 23.66 4,454,896 +0.33(+1.43%)
Mar 02, 2018 22.91 23.37 22.76 23.32 5,148,208 +0.29(+1.26%)
Mar 01, 2018 23.57 23.71 22.87 23.03 5,826,114 -0.53(-2.24%)
Feb 28, 2018 24.07 24.27 23.55 23.56 5,671,955 -0.35(-1.45%)
Feb 27, 2018 24.44 24.62 23.90 23.91 4,554,371 -0.59(-2.42%)
Feb 26, 2018 24.21 24.53 24.00 24.50 3,643,181 +0.47(+1.96%)
Feb 23, 2018 23.94 24.04 23.75 24.03 3,103,033 +0.18(+0.76%)
Feb 22, 2018 23.79 23.85 5,224,825 -0.20(-0.84%)
Feb 21, 2018 24.14 24.58 24.04 24.05 5,293,696 +0.01(+0.03%)
Feb 20, 2018 24.41 24.64 23.93 24.05 5,918,249 -0.51(-2.09%)
Feb 16, 2018 24.56 24.56 24.56 0 +0.53(+2.20%)
Feb 15, 2018 24.18 24.48 23.79 24.03 5,177,682 +0.01(+0.06%)
Feb 14, 2018 23.21 24.03 23.11 24.02 5,436,090 +0.69(+2.95%)
Feb 13, 2018 23.31 23.69 23.19 23.33 4,433,975 -0.01(-0.03%)
Feb 12, 2018 23.48 23.64 23.07 23.34 3,791,404 +0.06(+0.25%)
Feb 09, 2018 23.25 23.49 22.42 23.28 7,417,688 +0.37(+1.63%)
Feb 08, 2018 24.00 24.06 22.91 22.91 5,785,663 -1.11(-4.60%)
Feb 07, 2018 24.07 24.66 23.99 24.01 5,801,296 -0.11(-0.45%)
Feb 06, 2018 23.24 24.30 23.02 24.12 8,941,698 -0.04(-0.15%)
Feb 05, 2018 24.78 25.22 23.70 24.15 6,255,911 -1.08(-4.27%)
Feb 02, 2018 25.58 25.62 24.98 25.23 6,973,090 -0.62(-2.41%)
Feb 01, 2018 26.01 26.29 25.73 25.86 5,527,659 -0.07(-0.28%)
Jan 31, 2018 26.01 26.31 25.41 25.93 6,841,450 -0.39(-1.50%)
Jan 30, 2018 26.64 26.83 26.32 26.32 5,492,100 -0.57(-2.13%)
Jan 29, 2018 27.46 27.58 26.89 26.90 4,310,299 -0.66(-2.40%)
Jan 26, 2018 27.05 27.58 26.87 27.56 4,612,213 +0.58(+2.15%)
Jan 25, 2018 27.05 27.06 26.72 26.97 2,846,446 -0.01(-0.05%)
Jan 24, 2018 27.18 27.41 26.90 26.99 3,869,809 +0.00(+0.00%)
Jan 23, 2018 27.11 27.28 26.86 26.99 4,491,963 -0.19(-0.69%)
Jan 22, 2018 27.24 27.31 26.79 27.18 4,426,361 -0.19(-0.68%)
Jan 19, 2018 27.25 27.45 27.21 27.36 3,424,732 +0.19(+0.71%)
Jan 18, 2018 27.33 27.42 27.12 27.17 3,227,067 -0.16(-0.58%)
Jan 17, 2018 26.84 27.48 26.77 27.33 4,540,522 +0.63(+2.37%)
Jan 16, 2018 27.36 27.57 26.62 26.69 5,251,090 -0.47(-1.74%)
Jan 12, 2018 27.17 27.17 27.17 0 +0.40(+1.50%)
Jan 11, 2018 26.49 26.79 26.26 26.77 4,144,641 +0.34(+1.30%)
Jan 10, 2018 26.32 26.42 5,476,455 -0.27(-1.02%)
Jan 09, 2018 26.53 26.90 26.53 26.69 3,958,009 +0.26(+0.98%)
Jan 08, 2018 26.24 26.62 26.24 26.44 4,924,922 -0.32(-1.18%)
Jan 05, 2018 26.54 26.79 26.41 26.75 4,488,290 +0.32(+1.22%)
Jan 04, 2018 26.31 26.64 26.29 26.43 3,328,463 +0.22(+0.82%)
Jan 03, 2018 25.83 26.25 25.75 26.21 4,008,863 +0.13(+0.50%)
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.