Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.00 23.00 23.00 0 -0.03(-0.13%)
Dec 28, 2017 23.08 23.11 22.88 23.03 13,641 +0.06(+0.26%)
Dec 27, 2017 22.73 23.20 22.73 22.97 32,689 +0.35(+1.55%)
Dec 26, 2017 23.02 23.02 22.51 22.62 36,044 -0.79(-3.37%)
Dec 22, 2017 23.88 23.94 23.23 23.41 41,311 -0.91(-3.74%)
Dec 21, 2017 24.53 24.59 24.15 24.32 21,430 -0.13(-0.53%)
Dec 20, 2017 24.44 24.60 24.04 24.45 36,113 +0.15(+0.62%)
Dec 19, 2017 23.79 24.49 23.79 24.30 52,728 +0.84(+3.58%)
Dec 18, 2017 23.46 23.52 23.21 23.46 29,196 -0.09(-0.38%)
Dec 15, 2017 23.25 23.72 23.25 23.55 31,684 +0.01(+0.04%)
Dec 14, 2017 23.30 23.54 23.04 23.54 17,153 +0.41(+1.77%)
Dec 13, 2017 23.56 23.73 22.88 23.13 21,960 -0.52(-2.20%)
Dec 12, 2017 23.09 23.65 23.05 23.65 11,390 +0.18(+0.77%)
Dec 11, 2017 24.22 24.22 23.29 23.47 58,725 -1.40(-5.63%)
Dec 08, 2017 24.80 25.37 24.80 24.87 38,907 -0.28(-1.11%)
Dec 07, 2017 25.30 25.39 24.99 25.15 31,072 +0.17(+0.68%)
Dec 06, 2017 24.71 25.15 24.58 24.98 19,901 +0.51(+2.08%)
Dec 05, 2017 24.50 24.55 24.12 24.47 38,862 +0.12(+0.49%)
Dec 04, 2017 24.14 24.60 24.08 24.35 45,233 -0.97(-3.83%)
Dec 01, 2017 24.16 25.95 24.14 25.32 116,577 +0.76(+3.09%)
Nov 30, 2017 24.09 24.57 24.09 24.56 69,240 +0.42(+1.74%)
Nov 29, 2017 23.17 24.29 23.16 24.14 80,319 +1.45(+6.39%)
Nov 28, 2017 22.54 22.88 22.44 22.69 48,851 -0.14(-0.61%)
Nov 27, 2017 22.27 22.91 22.27 22.83 59,001 +0.78(+3.54%)
Nov 24, 2017 21.95 22.21 21.92 22.05 43,559 +0.01(+0.05%)
Nov 22, 2017 22.37 22.55 21.93 22.04 82,608 -1.03(-4.46%)
Nov 21, 2017 23.45 23.46 22.86 23.07 105,969 -1.08(-4.47%)
Nov 20, 2017 24.48 24.48 23.89 24.15 48,344 +0.29(+1.22%)
Nov 17, 2017 24.42 24.43 23.64 23.86 67,593 -0.99(-3.98%)
Nov 16, 2017 25.21 25.39 24.68 24.85 112,692 -0.93(-3.61%)
Nov 15, 2017 24.90 25.85 24.84 25.78 134,876 +1.45(+5.96%)
Nov 14, 2017 23.52 24.44 23.52 24.33 71,683 +1.20(+5.19%)
Nov 13, 2017 23.03 23.21 22.91 23.13 30,725 +0.25(+1.09%)
Nov 10, 2017 22.62 22.90 22.55 22.88 34,180 +0.36(+1.60%)
Nov 09, 2017 22.55 22.86 22.34 22.52 40,723 -0.01(-0.04%)
Nov 08, 2017 22.29 22.64 22.10 22.53 41,307 -0.48(-2.09%)
Nov 07, 2017 22.35 23.08 22.23 23.01 39,898 +0.07(+0.31%)
Nov 06, 2017 24.30 24.49 22.88 22.94 53,564 -1.56(-6.37%)
Nov 03, 2017 23.98 24.91 23.98 24.50 60,686 +0.60(+2.51%)
Nov 02, 2017 24.05 24.31 23.81 23.90 25,248 +0.05(+0.21%)
Nov 01, 2017 23.50 24.05 23.12 23.85 73,135 -0.67(-2.73%)
Oct 31, 2017 24.35 24.52 24.18 24.52 35,909 +0.88(+3.72%)
Oct 30, 2017 23.85 23.26 23.64 63,952 -0.30(-1.25%)
Oct 27, 2017 24.91 25.13 23.87 23.94 70,921 -0.62(-2.52%)
Oct 26, 2017 24.59 24.67 24.34 24.56 71,793 -0.15(-0.61%)
Oct 25, 2017 23.87 24.84 23.84 24.71 76,148 +0.89(+3.74%)
Oct 24, 2017 24.02 24.02 23.52 23.82 26,130 -0.16(-0.67%)
Oct 23, 2017 23.67 23.98 23.67 23.98 41,493 +0.49(+2.09%)
Oct 20, 2017 23.44 23.79 23.39 23.49 94,032 +0.20(+0.86%)
Oct 19, 2017 23.02 23.34 23.02 23.29 117,972 +0.75(+3.33%)
Oct 18, 2017 22.38 22.56 22.24 22.54 27,318 -0.13(-0.57%)
Oct 17, 2017 22.55 22.94 22.52 22.67 49,958 +0.42(+1.89%)
Oct 16, 2017 21.92 22.25 21.92 22.25 44,190 +0.03(+0.14%)
Oct 13, 2017 22.21 22.35 22.10 22.22 76,292 -0.76(-3.31%)
Oct 12, 2017 22.86 22.99 22.71 22.98 26,052 +0.37(+1.64%)
Oct 11, 2017 22.80 22.98 22.58 22.61 66,810 -0.51(-2.21%)
Oct 10, 2017 23.10 23.46 23.10 23.12 61,430 -0.43(-1.83%)
Oct 09, 2017 23.65 23.75 23.41 23.55 46,145 +0.08(+0.34%)
Oct 06, 2017 22.98 23.55 22.98 23.47 136,698 +0.64(+2.80%)
Oct 05, 2017 22.97 22.97 22.50 22.83 106,356 -0.25(-1.08%)
Oct 04, 2017 22.96 23.15 22.83 23.08 42,516 -0.18(-0.77%)
Oct 03, 2017 23.59 23.59 23.20 23.26 44,398 -0.43(-1.82%)
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.