Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.07 23.07 23.07 0 +0.27(+1.19%)
Mar 28, 2018 22.81 22.82 22.61 22.79 4,362 -0.02(-0.09%)
Mar 27, 2018 23.44 23.44 22.74 22.81 8,180 -0.48(-2.04%)
Mar 26, 2018 23.00 23.29 22.88 23.29 3,527 +0.56(+2.48%)
Mar 23, 2018 23.17 23.20 22.68 22.73 5,320 -0.47(-2.04%)
Mar 22, 2018 23.56 23.56 23.20 23.20 4,548 -0.70(-2.93%)
Mar 21, 2018 23.80 23.96 23.80 23.90 5,774 +0.16(+0.67%)
Mar 20, 2018 23.78 23.81 23.74 23.74 6,528 +0.07(+0.28%)
Mar 19, 2018 23.82 23.82 23.49 23.67 12,023 -0.30(-1.23%)
Mar 16, 2018 24.05 24.08 23.96 23.97 6,673 -0.09(-0.37%)
Mar 15, 2018 24.05 24.12 24.04 24.06 6,032 +0.03(+0.12%)
Mar 14, 2018 24.16 24.17 24.03 24.03 5,103 -0.06(-0.25%)
Mar 13, 2018 24.43 24.43 24.09 24.09 7,273 -0.32(-1.31%)
Mar 12, 2018 24.45 24.47 24.31 24.41 9,944 +0.11(+0.45%)
Mar 09, 2018 24.23 24.30 24.20 24.30 9,871 +0.44(+1.86%)
Mar 08, 2018 23.85 23.86 23.77 23.86 5,608 +0.07(+0.30%)
Mar 07, 2018 23.71 23.80 23.58 23.79 8,201 -0.02(-0.06%)
Mar 06, 2018 23.94 23.94 23.67 23.80 7,866 +0.12(+0.51%)
Mar 05, 2018 23.27 23.70 23.27 23.68 5,973 +0.30(+1.29%)
Mar 02, 2018 23.21 23.38 23.05 23.38 11,592 -0.06(-0.26%)
Mar 01, 2018 23.84 23.84 23.31 23.44 6,672 -0.51(-2.13%)
Feb 28, 2018 24.24 24.24 23.95 23.95 4,056 -0.17(-0.70%)
Feb 27, 2018 24.47 24.47 24.12 24.12 41,525 -0.26(-1.07%)
Feb 26, 2018 24.18 24.38 24.18 24.38 4,815 +0.32(+1.33%)
Feb 23, 2018 23.90 24.06 23.90 24.06 6,780 +0.36(+1.54%)
Feb 22, 2018 23.96 24.06 23.70 23.70 5,050 -0.25(-1.04%)
Feb 21, 2018 23.93 24.18 23.93 23.94 6,220 +0.13(+0.54%)
Feb 20, 2018 23.93 23.93 23.80 23.82 10,471 -0.13(-0.56%)
Feb 16, 2018 23.95 23.95 23.95 0 +0.02(+0.08%)
Feb 15, 2018 23.99 23.99 23.76 23.93 7,985 +0.32(+1.35%)
Feb 14, 2018 23.39 23.67 23.39 23.61 16,567 +0.34(+1.46%)
Feb 13, 2018 23.12 23.27 23.12 23.27 3,995 +0.06(+0.26%)
Feb 12, 2018 23.23 23.29 23.18 23.21 6,693 +0.42(+1.86%)
Feb 09, 2018 22.92 22.92 22.19 22.79 17,249 -0.10(-0.45%)
Feb 08, 2018 23.55 23.55 22.89 22.89 8,023 -0.72(-3.05%)
Feb 07, 2018 23.62 23.56 23.61 7,776 -0.01(-0.04%)
Feb 06, 2018 22.89 23.62 22.76 23.62 10,973 +0.13(+0.55%)
Feb 05, 2018 23.94 24.20 23.07 23.49 14,384 -0.86(-3.52%)
Feb 02, 2018 24.73 24.73 24.34 24.35 37,492 -0.51(-2.06%)
Feb 01, 2018 24.89 24.99 24.84 24.86 23,436 -0.16(-0.66%)
Jan 31, 2018 25.05 25.06 24.95 25.02 8,298 +0.06(+0.24%)
Jan 30, 2018 24.98 24.99 24.98 24.96 6,345 -0.17(-0.66%)
Jan 29, 2018 25.32 25.32 25.13 25.13 6,975 -0.10(-0.40%)
Jan 26, 2018 25.15 25.25 25.15 25.23 5,650 +0.14(+0.55%)
Jan 25, 2018 25.13 25.21 25.01 25.09 5,974 -0.02(-0.06%)
Jan 24, 2018 25.10 25.20 25.01 25.11 7,736 +0.10(+0.38%)
Jan 23, 2018 24.91 25.01 24.91 25.01 5,316 +0.18(+0.72%)
Jan 22, 2018 24.68 24.83 24.67 24.83 5,421 +0.25(+1.03%)
Jan 19, 2018 24.56 24.61 24.48 24.58 9,779 -0.05(-0.21%)
Jan 18, 2018 24.61 24.63 24.61 24.63 5,007 -0.05(-0.20%)
Jan 17, 2018 24.52 24.70 24.51 24.68 5,814 +0.05(+0.20%)
Jan 16, 2018 24.87 24.97 24.63 24.63 6,954 -0.08(-0.32%)
Jan 12, 2018 24.71 24.71 24.71 0 +0.32(+1.31%)
Jan 11, 2018 24.36 24.45 24.36 24.39 4,334 +0.21(+0.87%)
Jan 10, 2018 24.11 24.29 24.11 24.18 9,465 +0.02(+0.08%)
Jan 09, 2018 24.14 24.18 24.11 24.16 5,542 +0.10(+0.42%)
Jan 08, 2018 24.06 24.06 24.04 24.06 3,583 +0.03(+0.12%)
Jan 05, 2018 24.06 24.06 23.96 24.03 9,575 +0.05(+0.21%)
Jan 04, 2018 23.89 24.03 23.89 23.98 200,874 +0.23(+0.97%)
Jan 03, 2018 23.59 23.75 23.59 23.75 9,698 +0.26(+1.11%)
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.