Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.81 23.83 23.48 23.48 9,553 -0.31(-1.29%)
Feb 27, 2018 24.00 24.00 23.77 23.79 37,616 -0.20(-0.83%)
Feb 26, 2018 23.95 23.99 23.94 23.99 11,603 +0.29(+1.22%)
Feb 23, 2018 23.55 23.70 23.55 23.70 4,818 +0.34(+1.47%)
Feb 22, 2018 23.44 23.44 23.36 23.36 5,487 -0.02(-0.08%)
Feb 21, 2018 23.76 23.76 23.38 23.38 1,110,010 -0.09(-0.39%)
Feb 20, 2018 23.56 23.56 23.47 23.47 19,823 -0.11(-0.46%)
Feb 16, 2018 23.57 23.57 23.57 0 +0.08(+0.35%)
Feb 15, 2018 23.45 23.49 23.20 23.49 11,245 +0.23(+0.97%)
Feb 14, 2018 23.00 23.28 23.00 23.27 9,775 +0.42(+1.83%)
Feb 13, 2018 22.69 22.85 22.69 22.85 820 +0.12(+0.51%)
Feb 12, 2018 22.81 22.90 22.51 22.73 6,973 +0.28(+1.25%)
Feb 09, 2018 22.34 22.49 21.87 22.45 1,682,711 +0.09(+0.40%)
Feb 08, 2018 22.98 22.98 22.36 22.36 3,489 -0.68(-2.95%)
Feb 07, 2018 23.32 23.03 23.04 6,629 +0.54(+2.41%)
Feb 06, 2018 22.67 22.88 22.40 22.50 1,487,630 -0.58(-2.51%)
Feb 05, 2018 23.54 23.56 23.36 23.08 1,398,326 -0.55(-2.34%)
Feb 02, 2018 23.99 23.99 23.63 23.63 1,625,850 -0.53(-2.21%)
Feb 01, 2018 24.15 24.16 24.15 24.16 1,814 +0.15(+0.64%)
Jan 31, 2018 24.05 24.09 24.01 24.01 1,608,999 -0.04(-0.15%)
Jan 30, 2018 24.33 24.33 24.05 24.05 9,937 -0.33(-1.34%)
Jan 29, 2018 24.55 24.55 24.37 24.37 6,064 -0.13(-0.52%)
Jan 26, 2018 24.34 24.50 24.34 24.50 3,521 +0.30(+1.24%)
Jan 25, 2018 24.26 24.29 24.20 24.20 3,194 -0.09(-0.36%)
Jan 24, 2018 25.17 25.17 24.28 24.29 75,829 -0.02(-0.08%)
Jan 23, 2018 24.24 24.31 24.24 24.31 4,018 +0.07(+0.30%)
Jan 22, 2018 24.12 24.24 24.12 24.24 2,220 +0.25(+1.06%)
Jan 19, 2018 23.97 24.02 23.96 23.98 4,926 +0.07(+0.30%)
Jan 18, 2018 23.88 23.91 23.88 23.91 783,442 -0.07(-0.30%)
Jan 17, 2018 23.88 23.98 23.87 23.98 2,419 +0.22(+0.91%)
Jan 16, 2018 23.85 23.85 23.73 23.76 1,570 -0.00(-0.02%)
Jan 12, 2018 23.77 23.77 23.77 0 +0.20(+0.87%)
Jan 11, 2018 23.57 23.57 23.57 23.57 209 +0.14(+0.62%)
Jan 10, 2018 23.36 23.48 23.34 23.42 2,530 +0.05(+0.19%)
Jan 09, 2018 23.35 23.43 23.35 23.38 5,242 +0.10(+0.43%)
Jan 08, 2018 23.23 23.28 23.23 23.28 3,355 +0.08(+0.35%)
Jan 04, 2018 23.19 23.19 23.19 119 +0.29(+1.26%)
Jan 03, 2018 22.89 22.91 22.89 22.90 1,971 +0.05(+0.20%)
Jan 02, 2018 23.11 22.90 22.81 22.86 4,124 -0.04(-0.16%)
Dec 29, 2017 22.90 22.90 22.90 0 +0.03(+0.12%)
Dec 28, 2017 22.87 22.87 22.87 22.87 218 +0.03(+0.12%)
Dec 27, 2017 22.86 23.08 22.83 22.84 61,496 +0.00(+0.00%)
Dec 26, 2017 22.92 22.92 22.82 22.84 2,685 -0.03(-0.12%)
Dec 22, 2017 22.90 22.90 22.82 22.87 2,581 -0.04(-0.16%)
Dec 21, 2017 22.96 22.96 22.90 22.90 272,871 +0.05(+0.20%)
Dec 20, 2017 22.94 22.94 22.83 22.86 56,948 -0.05(-0.20%)
Dec 19, 2017 22.90 22.93 22.89 22.90 62,440 +0.03(+0.12%)
Dec 18, 2017 22.71 22.88 22.88 59,029 +0.17(+0.73%)
Dec 15, 2017 22.64 22.77 22.64 22.71 55,618 +0.19(+0.83%)
Dec 14, 2017 22.82 22.82 22.52 22.52 1,203,882 -0.11(-0.48%)
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.