Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.98 25.06 24.01 24.04 9,930,480 -0.87(-3.48%)
Apr 27, 2018 24.43 25.11 24.33 24.91 10,172,227 +0.34(+1.39%)
Apr 26, 2018 23.65 24.68 23.57 24.57 10,910,222 +0.80(+3.35%)
Apr 25, 2018 23.60 23.86 23.14 23.77 7,634,266 +0.17(+0.72%)
Apr 24, 2018 23.58 24.02 23.26 23.60 9,587,258 +0.03(+0.13%)
Apr 23, 2018 23.13 23.77 22.92 23.57 9,160,985 +0.39(+1.67%)
Apr 20, 2018 22.75 23.42 22.75 23.18 13,766,315 +0.43(+1.87%)
Apr 19, 2018 22.61 22.84 22.26 22.76 8,567,810 +0.01(+0.03%)
Apr 18, 2018 22.44 23.28 22.41 22.75 12,192,110 +0.36(+1.59%)
Apr 17, 2018 22.49 22.79 22.18 22.39 6,749,905 +0.15(+0.70%)
Apr 16, 2018 22.19 22.35 22.03 22.24 7,973,696 +0.37(+1.70%)
Apr 13, 2018 22.45 22.47 21.62 21.87 13,478,805 -0.50(-2.21%)
Apr 12, 2018 22.64 22.70 22.22 22.36 7,771,637 -0.13(-0.58%)
Apr 11, 2018 22.53 22.79 22.31 22.49 9,335,563 -0.18(-0.79%)
Apr 10, 2018 22.97 23.00 22.32 22.67 9,203,880 +0.12(+0.51%)
Apr 09, 2018 23.21 23.31 22.50 22.55 9,183,377 -0.50(-2.18%)
Apr 06, 2018 23.60 23.75 22.87 23.06 11,567,832 -0.87(-3.65%)
Apr 05, 2018 23.28 23.97 22.95 23.93 12,272,572 +0.65(+2.79%)
Apr 04, 2018 22.18 23.34 22.18 23.28 8,843,799 +0.85(+3.79%)
Apr 03, 2018 22.59 22.81 22.39 22.43 10,493,465 -0.06(-0.28%)
Apr 02, 2018 23.02 23.54 22.16 22.49 16,735,296 -0.52(-2.25%)
Mar 29, 2018 23.01 23.01 23.01 0 +0.52(+2.30%)
Mar 28, 2018 21.59 22.74 21.53 22.49 14,242,528 +0.94(+4.34%)
Mar 27, 2018 21.59 22.13 21.37 21.56 9,093,134 -0.03(-0.14%)
Mar 26, 2018 21.37 21.69 21.08 21.59 11,695,820 +0.53(+2.54%)
Mar 23, 2018 21.95 21.99 21.03 21.05 11,733,640 -0.82(-3.75%)
Mar 22, 2018 22.04 22.34 21.69 21.87 7,269,025 -0.32(-1.43%)
Mar 21, 2018 22.38 22.62 22.17 22.19 6,317,380 -0.19(-0.86%)
Mar 20, 2018 22.70 22.81 22.17 22.38 10,464,324 -0.29(-1.26%)
Mar 19, 2018 22.39 22.89 22.05 22.67 12,459,952 +0.31(+1.38%)
Mar 16, 2018 22.22 22.74 22.10 22.36 14,217,866 +0.08(+0.35%)
Mar 15, 2018 22.77 22.91 22.09 22.28 8,349,524 -0.33(-1.47%)
Mar 14, 2018 22.77 22.83 22.40 22.62 13,648,450 -0.16(-0.72%)
Mar 13, 2018 22.09 23.14 22.03 22.78 16,459,862 +0.81(+3.69%)
Mar 12, 2018 22.06 22.25 21.88 21.97 9,081,159 -0.09(-0.42%)
Mar 09, 2018 22.39 22.45 21.68 22.06 12,577,010 -0.03(-0.14%)
Mar 08, 2018 22.93 22.96 22.02 22.09 12,033,642 -0.76(-3.34%)
Mar 07, 2018 23.26 22.74 22.86 11,576,092 -0.34(-1.45%)
Mar 06, 2018 23.26 23.43 22.72 23.19 11,782,099 +0.01(+0.03%)
Mar 05, 2018 23.09 23.41 22.75 23.19 15,529,362 -0.05(-0.20%)
Mar 02, 2018 22.03 23.45 22.00 23.23 21,229,948 +0.89(+3.97%)
Mar 01, 2018 22.48 22.61 21.47 22.35 20,697,100 -0.12(-0.54%)
Feb 28, 2018 22.07 22.83 22.05 22.47 27,321,422 +0.77(+3.56%)
Feb 27, 2018 22.74 23.71 21.34 21.70 64,305,980 +0.73(+3.46%)
Feb 26, 2018 20.66 20.99 20.25 20.97 18,561,508 +0.54(+2.66%)
Feb 23, 2018 20.10 20.70 19.81 20.43 14,526,094 +0.44(+2.18%)
Feb 22, 2018 19.99 9,756,209 +0.44(+2.27%)
Feb 21, 2018 19.64 19.93 19.50 19.55 10,535,463 -0.05(-0.23%)
Feb 20, 2018 19.89 20.08 19.52 19.60 10,062,629 -0.47(-2.32%)
Feb 16, 2018 20.06 20.06 20.06 0 -0.15(-0.76%)
Feb 15, 2018 19.73 20.23 19.69 20.21 11,390,766 +0.63(+3.20%)
Feb 14, 2018 18.89 19.73 18.80 19.59 9,702,635 +0.58(+3.05%)
Feb 13, 2018 18.44 19.09 18.38 19.01 9,320,061 +0.53(+2.85%)
Feb 12, 2018 18.66 18.72 18.23 18.48 10,100,920 +0.03(+0.17%)
Feb 09, 2018 18.50 18.79 17.65 18.45 14,790,151 +0.11(+0.63%)
Feb 08, 2018 18.93 19.12 18.33 18.33 11,604,252 -0.58(-3.07%)
Feb 07, 2018 18.41 19.04 18.37 18.92 11,688,885 +0.46(+2.48%)
Feb 06, 2018 17.57 18.64 17.17 18.46 17,955,154 +0.30(+1.64%)
Feb 05, 2018 18.75 18.88 18.03 18.16 17,710,900 -0.86(-4.50%)
Feb 02, 2018 19.39 19.51 18.88 19.01 14,109,114 -0.56(-2.85%)
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.