Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.44 23.67 23.10 23.57 293,761 +0.26(+1.11%)
Jan 30, 2018 23.31 23.48 23.31 23.31 318,743 -0.03(-0.14%)
Jan 29, 2018 23.38 23.51 23.22 23.35 451,736 -0.16(-0.69%)
Jan 26, 2018 23.44 23.91 23.12 23.51 231,112 +0.16(+0.69%)
Jan 25, 2018 23.38 23.44 23.35 23.35 272,846 +0.00(+0.00%)
Jan 24, 2018 23.44 23.49 23.22 23.35 266,692 +0.00(+0.00%)
Jan 23, 2018 23.51 23.51 23.25 23.35 235,291 -0.19(-0.82%)
Jan 22, 2018 24.09 24.09 23.41 23.54 185,430 -0.62(-2.55%)
Jan 19, 2018 23.38 24.16 23.35 24.16 284,764 +0.78(+3.32%)
Jan 18, 2018 23.48 23.56 23.28 23.38 243,973 -0.13(-0.55%)
Jan 17, 2018 23.51 23.62 23.28 23.51 274,554 +0.16(+0.69%)
Jan 16, 2018 23.80 23.87 23.22 23.35 205,647 -0.32(-1.37%)
Jan 12, 2018 23.67 23.67 23.67 0 +0.23(+0.97%)
Jan 11, 2018 23.41 23.67 23.28 23.44 473,261 +0.06(+0.28%)
Jan 10, 2018 23.31 23.38 471,104 -0.65(-2.70%)
Jan 09, 2018 24.25 24.25 23.77 24.03 338,361 -0.23(-0.93%)
Jan 08, 2018 24.58 24.71 24.16 24.25 340,869 -0.39(-1.58%)
Jan 05, 2018 24.32 24.77 24.32 24.64 210,344 +0.39(+1.60%)
Jan 04, 2018 24.42 24.61 23.96 24.25 355,222 -0.10(-0.40%)
Jan 03, 2018 23.93 24.55 23.80 24.35 252,574 +0.42(+1.76%)
Jan 02, 2018 23.93 23.99 23.77 23.93 234,469 +0.16(+0.68%)
Dec 29, 2017 23.77 23.77 23.77 0 -0.06(-0.27%)
Dec 28, 2017 23.77 23.87 23.19 23.83 190,183 +0.19(+0.82%)
Dec 27, 2017 23.74 23.83 23.61 23.64 184,354 -0.06(-0.27%)
Dec 26, 2017 23.77 23.93 23.51 23.70 221,210 -0.10(-0.41%)
Dec 22, 2017 23.64 23.87 23.51 23.80 234,892 +0.16(+0.68%)
Dec 21, 2017 23.35 23.74 23.28 23.64 177,390 +0.36(+1.53%)
Dec 20, 2017 22.99 23.41 22.83 23.28 193,818 +0.39(+1.70%)
Dec 19, 2017 23.31 23.35 22.86 22.89 158,699 -0.39(-1.67%)
Dec 18, 2017 22.99 23.67 22.96 23.28 273,510 +0.49(+2.13%)
Dec 15, 2017 22.44 22.86 22.44 22.80 1,108,803 +0.42(+1.88%)
Dec 14, 2017 22.80 22.83 22.28 22.38 196,582 -0.39(-1.71%)
Dec 13, 2017 22.57 23.06 22.57 22.76 220,784 +0.19(+0.86%)
Dec 12, 2017 22.73 22.96 22.50 22.57 319,907 -0.13(-0.57%)
Dec 11, 2017 23.15 23.19 22.57 22.70 227,334 -0.42(-1.82%)
Dec 08, 2017 23.67 23.67 23.12 23.12 158,370 -0.36(-1.52%)
Dec 07, 2017 23.41 23.83 23.41 23.48 198,371 -0.03(-0.14%)
Dec 06, 2017 24.25 24.51 23.40 23.51 321,853 -0.81(-3.33%)
Dec 05, 2017 24.67 24.16 24.32 391,981 +0.06(+0.27%)
Dec 04, 2017 23.80 24.51 23.70 24.25 393,178 +0.71(+3.03%)
Dec 01, 2017 23.61 23.61 22.80 23.54 270,238 -0.06(-0.27%)
Nov 30, 2017 23.93 23.93 23.54 23.61 250,083 -0.19(-0.82%)
Nov 29, 2017 23.22 23.87 23.22 23.80 196,412 +0.54(+2.33%)
Nov 28, 2017 22.90 23.26 22.81 23.26 199,448 +0.48(+2.13%)
Nov 27, 2017 23.13 23.16 22.74 22.77 156,444 -0.39(-1.67%)
Nov 24, 2017 23.10 23.16 22.84 23.16 85,826 +0.10(+0.42%)
Nov 22, 2017 23.10 23.16 22.85 23.06 139,545 -0.06(-0.28%)
Nov 21, 2017 22.64 23.19 22.61 23.13 355,041 +0.55(+2.43%)
Nov 20, 2017 22.32 22.61 22.29 22.58 176,541 +0.32(+1.45%)
Nov 17, 2017 22.00 22.48 21.71 22.26 190,006 +0.13(+0.58%)
Nov 16, 2017 22.03 22.68 21.90 22.13 295,150 +0.23(+1.03%)
Nov 15, 2017 22.00 22.10 21.74 21.90 182,288 -0.26(-1.17%)
Nov 14, 2017 21.74 22.26 21.61 22.16 189,617 +0.32(+1.48%)
Nov 13, 2017 21.71 22.13 21.61 21.84 141,752 +0.00(+0.00%)
Nov 10, 2017 21.48 22.06 21.48 21.84 208,185 +0.29(+1.35%)
Nov 09, 2017 22.06 22.29 21.51 21.55 233,681 -0.68(-3.05%)
Nov 08, 2017 22.29 22.77 22.03 22.22 161,907 -0.13(-0.58%)
Nov 07, 2017 22.39 22.45 22.22 22.35 279,201 -0.06(-0.29%)
Nov 06, 2017 22.29 22.45 22.13 22.42 166,858 +0.16(+0.73%)
Nov 03, 2017 22.16 22.42 21.93 22.26 234,950 +0.06(+0.29%)
Nov 02, 2017 22.16 22.46 22.06 22.19 215,280 -0.03(-0.15%)
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.