Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.87 21.95 21.30 21.41 46,513 -0.54(-2.48%)
Apr 27, 2018 22.08 22.29 21.49 21.95 56,116 +0.04(+0.19%)
Apr 26, 2018 20.99 21.95 20.99 21.91 73,247 +0.84(+3.98%)
Apr 25, 2018 21.16 21.53 20.53 21.07 134,676 -0.08(-0.40%)
Apr 24, 2018 21.36 21.66 20.86 21.16 112,925 -0.08(-0.39%)
Apr 23, 2018 21.41 21.45 20.95 21.24 99,158 -0.17(-0.78%)
Apr 20, 2018 21.32 21.62 21.03 21.41 97,898 -0.04(-0.20%)
Apr 19, 2018 21.66 22.08 21.11 21.45 95,579 -0.34(-1.54%)
Apr 18, 2018 22.33 22.91 21.28 21.78 166,318 -0.50(-2.26%)
Apr 17, 2018 21.66 23.42 21.57 22.29 473,168 +1.76(+8.57%)
Apr 16, 2018 20.61 21.03 19.56 20.53 128,302 +0.13(+0.62%)
Apr 13, 2018 21.57 21.66 20.32 20.40 179,379 -1.09(-5.07%)
Apr 12, 2018 21.32 21.66 21.03 21.49 106,643 +0.34(+1.58%)
Apr 11, 2018 20.90 21.53 20.74 21.16 109,165 +0.21(+1.00%)
Apr 10, 2018 20.74 21.27 20.40 20.95 164,380 +0.42(+2.04%)
Apr 09, 2018 20.15 20.74 19.69 20.53 108,274 +0.42(+2.08%)
Apr 06, 2018 20.23 20.98 19.56 20.11 148,889 -0.29(-1.44%)
Apr 05, 2018 19.02 20.44 18.81 20.40 204,253 +1.59(+8.46%)
Apr 04, 2018 18.39 19.54 18.39 18.81 202,453 +0.38(+2.05%)
Apr 03, 2018 18.47 18.98 18.22 18.43 160,595 +0.04(+0.23%)
Apr 02, 2018 18.31 18.74 18.01 18.39 164,265 -0.13(-0.68%)
Mar 29, 2018 18.52 18.52 18.52 0 +0.42(+2.31%)
Mar 28, 2018 18.01 18.22 17.47 18.10 188,583 +0.00(+0.00%)
Mar 27, 2018 18.56 18.93 17.80 18.10 168,511 -0.54(-2.92%)
Mar 26, 2018 19.44 19.46 18.31 18.64 167,395 +0.08(+0.45%)
Mar 23, 2018 18.39 19.14 18.14 18.56 183,257 +0.25(+1.37%)
Mar 22, 2018 18.01 18.73 17.89 18.31 207,639 +0.46(+2.58%)
Mar 21, 2018 18.22 19.15 17.80 17.85 348,237 -0.25(-1.39%)
Mar 20, 2018 17.93 18.73 17.68 18.10 216,871 +0.25(+1.41%)
Mar 19, 2018 18.68 18.93 17.51 17.85 564,827 -0.80(-4.27%)
Mar 16, 2018 20.40 20.53 18.50 18.64 837,349 -1.55(-7.68%)
Mar 15, 2018 21.78 22.24 19.94 20.19 1,716,721 -11.02(-35.30%)
Mar 14, 2018 31.75 32.48 30.75 31.21 136,341 -0.34(-1.06%)
Mar 13, 2018 32.21 32.44 31.04 31.54 118,040 -0.54(-1.70%)
Mar 12, 2018 32.47 32.93 31.38 32.09 127,877 -0.21(-0.65%)
Mar 09, 2018 33.30 33.43 30.84 32.30 160,247 -0.67(-2.03%)
Mar 08, 2018 35.31 35.36 32.68 32.97 93,261 -2.22(-6.31%)
Mar 07, 2018 35.06 35.19 73,080 -1.89(-5.08%)
Mar 06, 2018 36.49 37.20 36.45 37.07 48,165 +0.54(+1.49%)
Mar 05, 2018 36.45 37.03 36.11 36.53 79,694 +0.17(+0.46%)
Mar 02, 2018 35.73 37.12 35.52 36.36 55,184 +0.04(+0.12%)
Mar 01, 2018 35.94 36.74 35.34 36.32 62,822 +0.25(+0.70%)
Feb 28, 2018 35.73 36.65 35.40 36.07 113,155 +0.80(+2.26%)
Feb 27, 2018 36.45 37.37 35.06 35.27 49,404 -0.84(-2.32%)
Feb 26, 2018 35.61 36.32 34.85 36.11 47,349 +0.63(+1.77%)
Feb 23, 2018 35.52 35.85 35.23 35.48 25,792 +0.21(+0.59%)
Feb 22, 2018 35.69 36.22 35.19 35.27 28,925 -0.13(-0.36%)
Feb 21, 2018 35.19 36.61 35.19 35.40 52,242 -0.04(-0.12%)
Feb 20, 2018 36.82 36.82 34.60 35.44 76,446 -1.38(-3.75%)
Feb 16, 2018 36.82 36.82 36.82 0 -0.38(-1.01%)
Feb 15, 2018 37.53 35.61 37.20 80,429 -0.34(-0.89%)
Feb 14, 2018 34.98 37.70 34.60 37.53 133,383 +2.43(+6.92%)
Feb 13, 2018 32.55 35.44 32.30 35.10 317,388 +2.39(+7.30%)
Feb 12, 2018 34.56 34.56 31.04 32.72 92,013 -1.63(-4.76%)
Feb 09, 2018 34.94 34.94 33.14 34.35 50,487 +0.04(+0.12%)
Feb 08, 2018 35.69 35.69 33.93 34.31 70,941 -1.26(-3.53%)
Feb 07, 2018 34.39 35.90 34.39 35.57 54,295 +1.21(+3.54%)
Feb 06, 2018 32.93 34.35 32.76 34.35 99,733 +0.25(+0.74%)
Feb 05, 2018 33.97 34.77 33.51 34.10 72,605 -0.17(-0.49%)
Feb 02, 2018 34.77 35.86 34.23 34.27 68,849 -0.59(-1.68%)
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.