Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.94 20.94 20.94 0 -0.58(-2.69%)
Mar 28, 2018 20.97 21.52 20.97 21.52 13,824 +0.39(+1.84%)
Mar 27, 2018 21.15 21.36 21.13 21.13 6,845 -0.02(-0.09%)
Mar 26, 2018 21.26 21.45 21.15 21.15 20,391 -0.07(-0.33%)
Mar 23, 2018 21.62 21.62 21.22 21.22 27,878 -0.52(-2.39%)
Mar 22, 2018 21.70 21.80 21.68 21.74 10,965 -0.07(-0.32%)
Mar 21, 2018 21.93 21.96 21.73 21.81 10,113 -0.14(-0.65%)
Mar 20, 2018 22.10 22.15 21.95 21.95 8,792 -0.21(-0.94%)
Mar 19, 2018 22.60 22.60 22.16 22.16 9,329 -0.45(-1.99%)
Mar 16, 2018 22.61 22.69 22.58 22.61 1,017 -0.10(-0.43%)
Mar 15, 2018 22.66 22.72 22.55 22.71 12,118 -0.03(-0.14%)
Mar 14, 2018 22.79 22.84 22.68 22.74 4,686 +0.04(+0.18%)
Mar 13, 2018 22.62 22.75 22.58 22.70 3,187 +0.13(+0.58%)
Mar 12, 2018 22.70 22.70 22.57 22.57 10,973 -0.25(-1.10%)
Mar 09, 2018 22.71 22.87 22.63 22.82 3,764 +0.08(+0.35%)
Mar 08, 2018 22.76 22.78 22.53 22.74 6,207 -0.18(-0.79%)
Mar 07, 2018 22.93 22.92 42,932 +0.00(+0.00%)
Mar 06, 2018 23.03 23.16 22.88 22.92 4,042 -0.18(-0.78%)
Mar 05, 2018 22.69 23.10 22.69 23.10 58,037 +0.32(+1.40%)
Mar 02, 2018 22.89 22.89 22.69 22.78 7,752 -0.07(-0.31%)
Mar 01, 2018 22.91 22.93 22.77 22.85 3,671 -0.06(-0.26%)
Feb 28, 2018 23.20 23.20 22.86 22.91 7,764 -0.37(-1.59%)
Feb 27, 2018 23.41 23.56 23.28 23.28 7,103 +0.03(+0.13%)
Feb 26, 2018 23.45 23.50 23.22 23.25 11,923 -0.32(-1.36%)
Feb 23, 2018 23.62 23.66 23.55 23.57 1,920 -0.09(-0.36%)
Feb 22, 2018 23.66 23.66 2,168 +0.15(+0.62%)
Feb 21, 2018 23.67 23.78 23.44 23.51 16,111 -0.26(-1.09%)
Feb 20, 2018 23.57 23.77 23.57 23.77 7,389 +0.16(+0.68%)
Feb 16, 2018 23.61 23.61 23.61 0 -0.09(-0.38%)
Feb 15, 2018 23.66 23.81 23.60 23.70 10,171 +0.10(+0.42%)
Feb 14, 2018 23.48 23.64 23.39 23.60 14,257 +0.16(+0.68%)
Feb 13, 2018 23.55 23.56 23.36 23.44 28,794 -0.04(-0.17%)
Feb 12, 2018 23.06 23.54 23.06 23.48 36,406 +0.38(+1.64%)
Feb 09, 2018 23.15 23.28 23.02 23.10 3,625 -0.08(-0.35%)
Feb 08, 2018 23.13 23.44 23.13 23.18 9,048 +0.05(+0.22%)
Feb 07, 2018 23.53 23.53 23.13 23.13 11,430 -0.39(-1.66%)
Feb 06, 2018 23.71 23.73 23.45 23.52 19,454 -0.32(-1.32%)
Feb 05, 2018 23.90 24.09 23.73 23.84 30,070 -0.05(-0.23%)
Feb 02, 2018 23.93 23.98 23.73 23.89 20,944 +0.11(+0.46%)
Feb 01, 2018 23.44 23.89 23.44 23.78 50,210 +0.42(+1.80%)
Jan 31, 2018 23.70 23.70 23.33 23.36 13,053 -0.28(-1.18%)
Jan 30, 2018 23.80 23.80 23.69 23.64 9,361 -0.16(-0.69%)
Jan 29, 2018 23.96 23.99 23.76 23.80 27,124 +0.04(+0.19%)
Jan 26, 2018 23.50 23.82 23.38 23.76 11,362 +0.32(+1.37%)
Jan 25, 2018 24.10 24.17 23.44 23.44 32,582 -0.66(-2.73%)
Jan 24, 2018 23.89 24.15 23.86 24.10 6,721 +0.20(+0.83%)
Jan 23, 2018 23.80 23.94 23.72 23.90 11,847 -0.01(-0.04%)
Jan 22, 2018 23.82 23.91 23.81 23.91 13,130 +0.19(+0.80%)
Jan 19, 2018 23.88 23.88 23.63 23.72 18,232 -0.14(-0.59%)
Jan 18, 2018 23.87 23.88 23.72 23.86 13,414 +0.07(+0.30%)
Jan 17, 2018 23.37 23.79 23.37 23.79 7,805 +0.42(+1.80%)
Jan 16, 2018 23.03 23.44 23.03 23.37 26,420 +0.27(+1.17%)
Jan 12, 2018 23.10 23.10 23.10 0 +0.18(+0.80%)
Jan 11, 2018 23.10 23.10 22.89 22.92 5,659 -0.22(-0.96%)
Jan 10, 2018 23.37 23.46 23.07 23.14 14,022 -0.22(-0.96%)
Jan 09, 2018 23.32 23.37 23.19 23.36 4,341 +0.06(+0.28%)
Jan 08, 2018 23.31 23.44 23.17 23.30 7,102 -0.03(-0.13%)
Jan 05, 2018 23.75 23.75 23.30 23.33 11,306 -0.51(-2.14%)
Jan 04, 2018 23.88 23.90 23.73 23.84 5,696 -0.02(-0.10%)
Jan 03, 2018 23.87 23.87 23.67 23.86 17,893 -0.05(-0.19%)
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.