Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.71 21.71 20.72 21.26 12,446 -0.43(-2.00%)
Apr 27, 2018 21.59 21.76 21.01 21.69 31,234 +0.75(+3.58%)
Apr 26, 2018 21.50 21.60 20.86 20.94 23,975 -0.77(-3.54%)
Apr 25, 2018 22.46 22.93 21.60 21.71 11,294 -0.58(-2.61%)
Apr 24, 2018 21.51 22.93 21.07 22.29 39,520 +0.90(+4.20%)
Apr 23, 2018 22.54 22.93 21.32 21.40 25,645 -0.64(-2.91%)
Apr 20, 2018 21.80 22.73 21.76 22.04 31,677 +0.44(+2.06%)
Apr 19, 2018 21.27 21.80 20.72 21.59 32,736 +0.32(+1.48%)
Apr 18, 2018 22.63 22.63 20.62 21.28 62,125 -1.89(-8.17%)
Apr 17, 2018 23.55 23.77 22.84 23.17 29,160 -0.37(-1.59%)
Apr 16, 2018 24.17 24.37 23.28 23.55 39,521 -0.51(-2.13%)
Apr 13, 2018 25.00 25.00 23.58 24.06 34,659 -0.85(-3.41%)
Apr 12, 2018 24.27 25.46 24.27 24.91 60,767 +0.42(+1.73%)
Apr 11, 2018 25.98 26.08 24.28 24.48 69,115 -1.50(-5.77%)
Apr 10, 2018 27.87 27.88 25.15 25.98 111,309 -3.56(-12.05%)
Apr 09, 2018 29.11 29.54 27.87 29.54 6,826 +0.09(+0.30%)
Apr 06, 2018 27.52 30.51 27.52 29.45 31,807 +2.12(+7.76%)
Apr 05, 2018 28.98 28.98 26.90 27.33 28,914 -2.52(-8.43%)
Apr 04, 2018 31.07 31.07 29.54 29.85 7,526 +0.31(+1.04%)
Apr 03, 2018 29.97 30.97 29.49 29.54 8,545 -1.35(-4.37%)
Apr 02, 2018 28.11 32.39 28.11 30.90 24,744 +3.04(+10.91%)
Mar 29, 2018 27.86 27.86 27.86 0 -2.28(-7.56%)
Mar 28, 2018 29.18 30.36 28.96 30.14 9,846 +1.19(+4.12%)
Mar 27, 2018 27.34 29.25 27.27 28.94 17,807 +2.04(+7.59%)
Mar 26, 2018 28.03 28.73 26.86 26.90 11,593 -1.19(-4.25%)
Mar 23, 2018 26.69 28.13 26.14 28.09 15,359 +0.57(+2.08%)
Mar 22, 2018 27.44 27.66 26.59 27.52 18,917 +1.27(+4.85%)
Mar 21, 2018 28.78 28.78 25.92 26.25 39,833 -3.66(-12.24%)
Mar 20, 2018 29.53 30.17 29.53 29.91 3,700 -0.51(-1.69%)
Mar 19, 2018 28.45 30.97 28.45 30.42 34,718 +2.26(+8.02%)
Mar 16, 2018 29.04 29.04 27.71 28.16 7,757 -1.12(-3.84%)
Mar 15, 2018 26.68 29.81 26.55 29.29 20,363 +1.96(+7.18%)
Mar 14, 2018 26.68 27.45 26.68 27.32 14,152 +0.41(+1.54%)
Mar 13, 2018 26.82 26.99 26.14 26.91 18,489 +0.36(+1.38%)
Mar 12, 2018 27.13 27.13 26.44 26.55 7,908 -0.64(-2.36%)
Mar 09, 2018 28.03 28.06 27.13 27.19 13,160 -1.72(-5.94%)
Mar 08, 2018 28.16 29.34 28.16 28.90 6,443 +0.37(+1.31%)
Mar 07, 2018 27.94 28.53 11,122 +0.77(+2.77%)
Mar 06, 2018 26.43 27.92 26.29 27.76 16,973 +0.96(+3.57%)
Mar 05, 2018 27.76 28.00 26.63 26.80 18,002 -1.47(-5.20%)
Mar 02, 2018 30.85 31.42 28.27 28.27 13,406 -1.59(-5.32%)
Mar 01, 2018 30.91 30.91 29.53 29.86 10,405 -0.91(-2.95%)
Feb 28, 2018 28.02 30.77 28.02 30.77 5,837 +1.93(+6.71%)
Feb 27, 2018 27.47 28.92 27.03 28.83 9,056 +1.33(+4.84%)
Feb 26, 2018 27.47 27.71 27.07 27.50 18,781 -0.43(-1.55%)
Feb 23, 2018 29.37 29.69 27.94 27.94 7,394 -2.51(-8.23%)
Feb 22, 2018 30.44 11,525 -0.39(-1.28%)
Feb 21, 2018 28.05 30.96 28.05 30.84 18,124 +2.29(+8.02%)
Feb 20, 2018 28.71 28.71 27.37 28.55 10,254 -0.11(-0.38%)
Feb 16, 2018 28.66 28.66 28.66 0 +0.26(+0.90%)
Feb 15, 2018 28.07 29.75 27.57 28.40 16,251 -0.08(-0.28%)
Feb 14, 2018 32.33 32.55 28.06 28.48 37,588 -2.51(-8.09%)
Feb 13, 2018 30.18 31.19 30.18 30.98 22,929 +1.22(+4.11%)
Feb 12, 2018 31.57 31.73 29.14 29.76 35,188 -2.61(-8.07%)
Feb 09, 2018 31.17 36.01 30.81 32.37 53,688 +0.50(+1.58%)
Feb 08, 2018 28.43 31.91 27.63 31.87 27,867 +3.53(+12.46%)
Feb 07, 2018 25.94 28.34 25.68 28.34 42,421 +2.06(+7.85%)
Feb 06, 2018 28.36 28.86 26.01 26.28 30,808 -0.40(-1.52%)
Feb 05, 2018 25.65 27.72 24.87 26.68 35,669 +1.77(+7.09%)
Feb 02, 2018 22.49 25.08 22.49 24.92 55,930 +2.73(+12.32%)
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.