Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 24.03 | 24.03 | 23.95 | 23.95 | 2,250 | -0.09(-0.36%) |
| Apr 27, 2018 | 24.04 | 24.04 | 24.04 | 24.04 | 415 | -0.02(-0.09%) |
| Apr 24, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.14(+0.59%) | |
| Apr 23, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 973 | -0.08(-0.34%) |
| Apr 20, 2018 | 24.01 | 24.08 | 24.00 | 24.00 | 2,143 | -0.05(-0.21%) |
| Apr 19, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 1,577 | -0.06(-0.25%) |
| Apr 18, 2018 | 24.10 | 24.11 | 23.98 | 24.11 | 2,743 | +0.06(+0.24%) |
| Apr 17, 2018 | 24.12 | 24.12 | 24.05 | 24.05 | 1,011 | +0.10(+0.42%) |
| Apr 13, 2018 | 23.95 | 23.95 | 23.95 | 149 | -0.15(-0.62%) | |
| Apr 12, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 1,461 | +0.17(+0.70%) |
| Apr 06, 2018 | 23.93 | 23.93 | 23.93 | 7 | +0.01(+0.04%) | |
| Apr 05, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 106 | -0.14(-0.57%) |
| Apr 04, 2018 | 23.98 | 24.06 | 23.98 | 24.06 | 1,229 | -0.01(-0.06%) |
| Mar 29, 2018 | 24.07 | 24.07 | 24.07 | 25 | +0.06(+0.24%) | |
| Mar 28, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 682 | -0.05(-0.20%) |
| Mar 23, 2018 | 24.06 | 24.06 | 24.06 | 8 | +0.09(+0.38%) | |
| Mar 22, 2018 | 23.97 | 23.97 | 23.97 | 23.97 | 416 | -0.10(-0.42%) |
| Mar 21, 2018 | 24.07 | 24.07 | 24.07 | 24.07 | 1,458 | +0.12(+0.50%) |
| Mar 20, 2018 | 23.92 | 24.03 | 23.92 | 23.95 | 5,709 | -0.01(-0.04%) |
| Mar 16, 2018 | 23.96 | 23.96 | 23.96 | 0 | -0.04(-0.16%) | |
| Mar 14, 2018 | 24.00 | 24.00 | 24.00 | 55 | +0.04(+0.16%) | |
| Mar 13, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 187 | -0.05(-0.21%) |
| Mar 09, 2018 | 24.01 | 24.01 | 24.01 | 32 | +0.04(+0.17%) | |
| Mar 07, 2018 | 23.97 | 23.97 | 23.97 | 6 | -0.18(-0.74%) | |
| Mar 06, 2018 | 24.11 | 24.15 | 24.09 | 24.15 | 4,708 | +0.01(+0.04%) |
| Mar 05, 2018 | 24.14 | 24.14 | 24.14 | 24.14 | 2,274 | +0.00(+0.00%) |
| Mar 02, 2018 | 24.14 | 24.14 | 24.14 | 24.14 | 1,553 | -0.03(-0.12%) |
| Mar 01, 2018 | 24.15 | 24.17 | 23.94 | 24.17 | 1,061 | +0.14(+0.59%) |
| Feb 28, 2018 | 24.05 | 24.13 | 24.03 | 24.03 | 7,398 | +0.08(+0.33%) |
| Feb 27, 2018 | 24.07 | 24.12 | 23.95 | 23.95 | 4,670 | -0.01(-0.04%) |
| Feb 26, 2018 | 24.08 | 24.12 | 23.96 | 23.96 | 2,746 | +0.01(+0.04%) |
| Feb 22, 2018 | 23.95 | 23.95 | 23.95 | 19 | -0.03(-0.12%) | |
| Feb 21, 2018 | 24.15 | 24.15 | 23.97 | 23.97 | 618 | +0.05(+0.20%) |
| Feb 16, 2018 | 23.93 | 23.93 | 23.93 | 1 | -0.15(-0.61%) | |
| Feb 15, 2018 | 24.07 | 24.07 | 24.07 | 24.07 | 237 | -0.01(-0.04%) |
| Feb 12, 2018 | 24.08 | 24.08 | 24.08 | 7 | -0.01(-0.05%) | |
| Feb 09, 2018 | 23.95 | 24.10 | 23.95 | 24.10 | 2,344 | +0.08(+0.35%) |
| Feb 07, 2018 | 24.01 | 24.01 | 24.01 | 3 | -0.01(-0.06%) | |
| Feb 06, 2018 | 24.03 | 24.17 | 23.98 | 24.03 | 3,990 | +0.05(+0.21%) |
| Feb 05, 2018 | 23.93 | 24.01 | 23.92 | 23.98 | 8,071 | +0.05(+0.20%) |
| Feb 02, 2018 | 23.93 | 24.13 | 23.93 | 23.93 | 1,170 | -0.03(-0.12%) |
| Feb 01, 2018 | 24.06 | 24.16 | 23.95 | 23.96 | 5,823 | -0.11(-0.47%) |
| Jan 31, 2018 | 24.17 | 24.18 | 24.07 | 24.07 | 25,193 | -0.00(-0.02%) |
| Jan 30, 2018 | 24.20 | 24.21 | 24.07 | 24.07 | 2,996 | -0.07(-0.29%) |
| Jan 29, 2018 | 24.13 | 24.14 | 24.12 | 24.14 | 776 | +0.06(+0.27%) |
| Jan 26, 2018 | 24.19 | 24.19 | 23.98 | 24.08 | 3,248 | +0.04(+0.15%) |
| Jan 24, 2018 | 24.04 | 24.04 | 24.04 | 7 | +0.07(+0.30%) | |
| Jan 23, 2018 | 24.10 | 24.10 | 23.97 | 23.97 | 5,803 | -0.20(-0.82%) |
| Jan 22, 2018 | 24.19 | 24.19 | 24.17 | 24.17 | 2,009 | +0.18(+0.76%) |
| Jan 19, 2018 | 23.98 | 23.98 | 23.98 | 23.98 | 721 | +0.02(+0.10%) |
| Jan 17, 2018 | 23.96 | 23.96 | 23.96 | 51 | -0.02(-0.08%) | |
| Jan 16, 2018 | 24.17 | 23.98 | 23.98 | 4,018 | -0.08(-0.35%) | |
| Jan 10, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.10(+0.43%) | |
| Jan 09, 2018 | 24.16 | 24.16 | 23.96 | 23.96 | 3,073 | -0.11(-0.44%) |
| Jan 08, 2018 | 24.03 | 24.07 | 24.03 | 24.07 | 2,187 | +0.11(+0.44%) |
| Jan 05, 2018 | 24.09 | 24.09 | 23.96 | 23.96 | 796 | -0.06(-0.24%) |
| Jan 03, 2018 | 24.02 | 24.02 | 24.02 | 106 | +0.11(+0.45%) | |
| Jan 02, 2018 | 24.05 | 24.07 | 23.91 | 23.91 | 26,766 | -0.03(-0.12%) |
| Dec 28, 2017 | 23.94 | 23.94 | 23.94 | 0 | -0.24(-0.97%) | |
| Dec 27, 2017 | 23.97 | 24.18 | 23.97 | 24.18 | 1,960 | +0.20(+0.84%) |
| Dec 26, 2017 | 23.94 | 24.15 | 23.94 | 23.97 | 2,693 | +0.04(+0.16%) |
| Dec 22, 2017 | 24.00 | 24.00 | 23.94 | 23.94 | 10,022 | +0.01(+0.04%) |
| Dec 19, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.09(-0.39%) | |
| Dec 15, 2017 | 24.02 | 24.02 | 24.02 | 25 | -0.02(-0.10%) | |
| Dec 13, 2017 | 24.04 | 24.04 | 24.04 | 136 | +0.03(+0.12%) | |
| Dec 07, 2017 | 24.01 | 24.01 | 24.01 | 9 | +0.04(+0.16%) | |
| Dec 05, 2017 | 23.97 | 23.97 | 23.97 | 0 | -0.01(-0.04%) | |
| Dec 04, 2017 | 23.89 | 23.98 | 23.89 | 23.98 | 1,540 | +0.01(+0.06%) |
| Dec 01, 2017 | 23.97 | 23.92 | 23.97 | 733 | -0.01(-0.04%) | |
| Nov 28, 2017 | 23.98 | 23.98 | 23.98 | 13 | +0.01(+0.02%) | |
| Nov 24, 2017 | 23.97 | 23.97 | 23.97 | 32 | -0.06(-0.27%) | |
| Nov 21, 2017 | 24.03 | 24.04 | 24.03 | 24.04 | 1,394 | -0.03(-0.12%) |
| Nov 20, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 464 | -0.01(-0.04%) |
| Nov 17, 2017 | 24.08 | 24.08 | 24.05 | 24.08 | 886 | +0.01(+0.04%) |
| Nov 15, 2017 | 24.07 | 24.07 | 24.07 | 0 | -0.03(-0.13%) | |
| Nov 14, 2017 | 24.10 | 24.10 | 24.10 | 24.10 | 217 | +0.03(+0.14%) |
| Nov 10, 2017 | 24.07 | 24.07 | 24.07 | 156 | -0.00(-0.01%) | |
| Nov 09, 2017 | 24.07 | 24.10 | 24.06 | 24.07 | 2,228 | -0.04(-0.15%) |
| Nov 08, 2017 | 24.08 | 24.11 | 24.08 | 24.11 | 464 | -0.05(-0.21%) |
| Nov 07, 2017 | 24.16 | 24.16 | 24.16 | 24.16 | 1,100 | +0.05(+0.22%) |
| Nov 03, 2017 | 24.10 | 24.10 | 24.10 | 1 | +0.04(+0.18%) | |
| Nov 01, 2017 | 24.06 | 24.06 | 24.06 | 100 | -0.04(-0.16%) | |
| Oct 30, 2017 | 24.10 | 24.10 | 24.10 | 264 | -0.01(-0.03%) | |
| Oct 27, 2017 | 24.14 | 24.14 | 24.10 | 24.10 | 13,043 | +0.03(+0.13%) |
| Oct 25, 2017 | 24.07 | 24.07 | 24.07 | 15 | -0.05(-0.22%) | |
| Oct 23, 2017 | 24.13 | 24.13 | 24.13 | 10 | -0.02(-0.06%) | |
| Oct 20, 2017 | 24.16 | 24.16 | 24.14 | 24.14 | 598 | +0.01(+0.05%) |
| Oct 16, 2017 | 24.13 | 24.13 | 24.13 | 0 | -0.03(-0.14%) | |
| Oct 12, 2017 | 24.16 | 24.16 | 24.16 | 0 | +0.04(+0.18%) | |
| Oct 10, 2017 | 24.12 | 24.12 | 24.12 | 35 | +0.03(+0.12%) | |
| Oct 06, 2017 | 24.09 | 24.09 | 24.09 | 87 | +0.03(+0.14%) | |
| Oct 05, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 159 | -0.09(-0.37%) |
| Oct 03, 2017 | 24.14 | 88 | +0.01(+0.06%) | |||
| Sep 27, 2017 | 24.13 | 24.13 | 24.13 | 0 | -0.04(-0.18%) | |
| Sep 25, 2017 | 24.17 | 314 | -0.00(-0.01%) | |||
| Sep 22, 2017 | 24.17 | 24.17 | 24.17 | 24.17 | 712 | -0.02(-0.10%) |
| Sep 21, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 210 | +0.01(+0.03%) |
| Sep 20, 2017 | 24.20 | 24.20 | 24.19 | 24.19 | 827 | +0.01(+0.03%) |
| Sep 15, 2017 | 24.18 | 24.18 | 24.18 | 0 | +0.03(+0.11%) | |
| Sep 13, 2017 | 24.15 | 18 | -0.04(-0.18%) | |||
| Sep 12, 2017 | 24.20 | 24.23 | 24.20 | 24.20 | 1,289 | +0.03(+0.13%) |
| Sep 07, 2017 | 24.17 | 62 | -0.02(-0.09%) | |||
| Aug 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.08(+0.31%) | |
| Aug 25, 2017 | 24.11 | 92 | -0.05(-0.23%) | |||
| Aug 23, 2017 | 24.17 | 24.17 | 24.17 | 0 | +0.05(+0.19%) | |
| Aug 17, 2017 | 24.12 | 2 | -0.04(-0.16%) | |||
| Aug 15, 2017 | 24.16 | 59 | +0.02(+0.08%) | |||
| Aug 14, 2017 | 24.12 | 24.14 | 24.12 | 24.14 | 560 | +0.02(+0.07%) |
| Aug 08, 2017 | 24.12 | 5 | -0.00(-0.01%) | |||
| Aug 07, 2017 | 24.09 | 24.13 | 24.09 | 24.13 | 4,014 | -0.01(-0.06%) |
| Aug 03, 2017 | 24.14 | 205 | +0.08(+0.33%) | |||
| Aug 02, 2017 | 24.16 | 24.16 | 24.06 | 24.06 | 1,543 | +0.04(+0.18%) |
| Jul 31, 2017 | 24.02 | 28 | -0.06(-0.23%) | |||
| Jul 27, 2017 | 24.08 | 24.08 | 24.08 | 0 | +0.01(+0.05%) | |
| Jul 25, 2017 | 24.06 | 34 | +0.02(+0.10%) | |||
| Jul 21, 2017 | 24.04 | 40 | -0.01(-0.05%) | |||
| Jul 19, 2017 | 24.05 | 24.05 | 24.05 | 0 | -0.00(-0.02%) | |
| Jul 18, 2017 | 24.09 | 24.09 | 24.06 | 24.06 | 7,421 | -0.02(-0.10%) |
| Jul 17, 2017 | 24.08 | 24.08 | 24.08 | 24.08 | 2,549 | +0.09(+0.38%) |
| Jul 13, 2017 | 23.99 | 23.99 | 23.99 | 0 | -0.01(-0.03%) | |
| Jul 10, 2017 | 24.00 | 1 | -0.05(-0.21%) | |||
| Jul 07, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 230 | +0.10(+0.43%) |
| Jul 06, 2017 | 23.94 | 23.94 | 23.94 | 23.94 | 612 | -0.04(-0.16%) |
| Jul 03, 2017 | 23.98 | 23.98 | 23.98 | 23.98 | 1 | +0.02(+0.09%) |
| Jun 30, 2017 | 23.96 | 23.96 | 23.96 | 0 | -0.06(-0.24%) | |
| Jun 29, 2017 | 24.02 | 24.02 | 24.02 | 24.02 | 831 | -0.08(-0.31%) |
| Jun 26, 2017 | 24.09 | 30 | +0.07(+0.29%) | |||
| Jun 22, 2017 | 24.02 | 1 | -0.06(-0.25%) | |||
| Jun 21, 2017 | 24.01 | 24.08 | 24.01 | 24.08 | 653 | +0.02(+0.09%) |
| Jun 20, 2017 | 24.11 | 24.11 | 24.06 | 24.06 | 772 | +0.06(+0.27%) |
| Jun 19, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 127 | -0.13(-0.54%) |
| Jun 14, 2017 | 24.13 | 24.13 | 24.13 | 0 | +0.05(+0.22%) | |
| Jun 08, 2017 | 24.08 | 24.08 | 24.08 | 0 | +0.01(+0.02%) | |
| Jun 07, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 507 | +0.01(+0.06%) |
| Jun 06, 2017 | 24.12 | 24.16 | 24.05 | 24.06 | 14,701 | +0.00(+0.01%) |
| Jun 05, 2017 | 24.06 | 24.06 | 24.06 | 24.06 | 332 | -0.07(-0.29%) |
| Jun 02, 2017 | 24.10 | 24.14 | 24.10 | 24.13 | 2,930 | +0.07(+0.27%) |
| Jun 01, 2017 | 24.04 | 24.11 | 24.04 | 24.06 | 3,699 | -0.03(-0.13%) |
| May 31, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 184 | -0.06(-0.24%) |
| May 30, 2017 | 24.05 | 24.16 | 24.03 | 24.15 | 10,260 | +0.17(+0.73%) |
| May 24, 2017 | 23.98 | 12 | +0.00(+0.01%) | |||
| May 19, 2017 | 23.97 | 25 | -0.00(-0.02%) | |||
| May 18, 2017 | 23.93 | 23.98 | 23.93 | 23.98 | 1,138 | +0.02(+0.08%) |
| May 17, 2017 | 23.96 | 23.96 | 23.93 | 23.96 | 8,168 | +0.05(+0.20%) |
| May 16, 2017 | 23.93 | 23.93 | 23.91 | 23.91 | 454 | +0.00(+0.00%) |
| May 15, 2017 | 23.93 | 23.96 | 23.91 | 23.91 | 1,302 | +0.00(+0.00%) |
| May 12, 2017 | 23.90 | 23.93 | 23.88 | 23.91 | 1,035 | -0.04(-0.18%) |
| May 11, 2017 | 23.96 | 23.96 | 23.96 | 23.96 | 7,261 | +0.02(+0.09%) |
| May 10, 2017 | 23.94 | 23.96 | 23.93 | 23.93 | 2,711 | +0.05(+0.21%) |
| May 05, 2017 | 23.88 | 87 | -0.06(-0.26%) | |||
| May 04, 2017 | 23.95 | 23.95 | 23.95 | 23.95 | 791 | -0.01(-0.06%) |
| May 03, 2017 | 23.94 | 23.96 | 23.90 | 23.96 | 1,375 | +0.11(+0.47%) |
| May 02, 2017 | 23.95 | 23.95 | 23.85 | 23.85 | 1,245 | -0.07(-0.28%) |
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.
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.