Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.83(+2.99%) | |
Jan 22, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.12(+0.43%) | |
Jan 19, 2018 | 27.62 | 27.62 | 27.62 | 27.62 | 250 | +2.54(+10.13%) |
Jan 09, 2018 | 25.08 | 25.08 | 25.08 | 0 | +1.21(+5.07%) | |
Jan 03, 2018 | 23.87 | 23.87 | 23.87 | 0 | -0.61(-2.49%) | |
Dec 27, 2017 | 24.48 | 24.48 | 24.48 | 0 | +0.23(+0.95%) | |
Dec 14, 2017 | 24.25 | 24.25 | 24.25 | 0 | +0.05(+0.21%) | |
Dec 08, 2017 | 24.20 | 24.20 | 24.20 | 0 | +0.81(+3.47%) | |
Dec 06, 2017 | 23.39 | 23.39 | 23.39 | 0 | -1.46(-5.88%) | |
Nov 30, 2017 | 24.85 | 24.85 | 24.85 | 0 | +0.03(+0.13%) | |
Nov 27, 2017 | 24.82 | 24.82 | 24.82 | 0 | -0.13(-0.53%) | |
Nov 17, 2017 | 24.95 | 24.95 | 24.95 | 0 | +1.37(+5.81%) | |
Nov 15, 2017 | 23.58 | 23.58 | 23.58 | 0 | -0.57(-2.36%) | |
Nov 10, 2017 | 24.15 | 24.15 | 24.15 | 0 | -0.20(-0.82%) | |
Nov 03, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.49(-1.99%) | |
Oct 27, 2017 | 24.84 | 24.84 | 24.84 | 0 | -0.21(-0.82%) | |
Oct 26, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 164 | +0.77(+3.17%) |
Oct 25, 2017 | 24.28 | 24.28 | 24.28 | 24.28 | 120 | -0.24(-0.98%) |
Oct 18, 2017 | 24.52 | 24.52 | 24.52 | 0 | +0.09(+0.37%) | |
Oct 17, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 2,690 | -1.03(-4.05%) |
Oct 10, 2017 | 25.46 | 25.46 | 25.46 | 0 | +0.46(+1.84%) | |
Sep 27, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.22(-0.87%) | |
Sep 26, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 150 | -0.43(-1.68%) |
Sep 20, 2017 | 25.65 | 25.65 | 25.65 | 0 | +0.67(+2.69%) | |
Sep 14, 2017 | 24.98 | 24.98 | 24.98 | 0 | +0.84(+3.47%) | |
Sep 08, 2017 | 24.14 | 24.14 | 24.14 | 0 | +0.18(+0.76%) | |
Sep 06, 2017 | 23.96 | 23.96 | 23.96 | 7 | +0.73(+3.13%) | |
Aug 31, 2017 | 23.23 | 23.23 | 23.23 | 0 | +1.08(+4.88%) | |
Aug 30, 2017 | 22.22 | 22.22 | 22.15 | 22.15 | 800 | +0.30(+1.37%) |
Aug 28, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.09(-0.41%) | |
Aug 24, 2017 | 21.94 | 21.94 | 21.94 | 0 | +0.34(+1.57%) | |
Aug 23, 2017 | 21.60 | 21.60 | 21.60 | 21.60 | 150,000 | -0.24(-1.10%) |
Aug 22, 2017 | 21.97 | 21.97 | 21.84 | 21.84 | 54,821 | -0.36(-1.62%) |
Aug 18, 2017 | 22.20 | 22.20 | 22.20 | 0 | +0.24(+1.09%) | |
Aug 17, 2017 | 21.84 | 22.50 | 21.84 | 21.96 | 810 | -0.74(-3.26%) |
Aug 09, 2017 | 22.70 | 22.70 | 22.70 | 10 | +0.65(+2.95%) | |
Aug 07, 2017 | 22.05 | 22.05 | 22.05 | 0 | -0.24(-1.08%) | |
Aug 04, 2017 | 22.05 | 22.73 | 22.05 | 22.29 | 28,320 | -0.71(-3.09%) |
Aug 02, 2017 | 23.00 | 23.00 | 23.00 | 360 | -0.10(-0.43%) | |
Aug 01, 2017 | 23.00 | 23.10 | 23.00 | 23.10 | 320 | +0.25(+1.09%) |
Jul 28, 2017 | 22.85 | 22.85 | 22.85 | 1,870 | +0.35(+1.56%) | |
Jul 27, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 410 | +0.10(+0.45%) |
Jul 26, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 130 | +0.38(+1.73%) |
Jul 24, 2017 | 22.02 | 22.02 | 22.02 | 60 | -0.13(-0.59%) | |
Jul 21, 2017 | 22.15 | 22.15 | 21.90 | 22.15 | 1,360 | -0.20(-0.89%) |
Jul 19, 2017 | 22.35 | 22.35 | 22.35 | 80 | +0.20(+0.90%) | |
Jul 13, 2017 | 22.15 | 22.15 | 22.15 | 30 | +0.15(+0.68%) | |
Jul 10, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.05(+0.23%) | |
Jul 06, 2017 | 21.95 | 21.95 | 21.95 | 60 | +0.05(+0.23%) | |
Jul 05, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 190 | +0.62(+2.91%) |
Jul 03, 2017 | 22.05 | 22.05 | 21.28 | 21.28 | 360 | -0.67(-3.05%) |
Jun 28, 2017 | 21.95 | 21.95 | 21.95 | 60 | +0.35(+1.62%) | |
Jun 27, 2017 | 21.60 | 21.60 | 21.60 | 21.60 | 720 | +1.10(+5.37%) |
Jun 26, 2017 | 20.65 | 20.65 | 20.50 | 20.50 | 865 | -0.01(-0.05%) |
Jun 23, 2017 | 20.51 | 20.51 | 20.51 | 20.51 | 280 | -0.64(-3.03%) |
Jun 20, 2017 | 21.15 | 21.15 | 21.15 | 0 | -0.12(-0.56%) | |
Jun 16, 2017 | 21.27 | 21.27 | 21.27 | 90 | -0.13(-0.61%) | |
Jun 15, 2017 | 21.15 | 21.40 | 21.15 | 21.40 | 2,600 | +0.44(+2.10%) |
Jun 09, 2017 | 20.96 | 20.96 | 20.96 | 0 | -0.85(-3.91%) | |
Jun 08, 2017 | 21.81 | 21.81 | 21.81 | 21.81 | 200 | +0.53(+2.51%) |
Jun 01, 2017 | 21.28 | 21.28 | 21.28 | 0 | -0.57(-2.61%) | |
May 30, 2017 | 21.85 | 21.85 | 21.85 | 40 | +0.05(+0.23%) | |
May 26, 2017 | 21.80 | 21.80 | 21.80 | 21.80 | 180 | -0.15(-0.68%) |
May 25, 2017 | 21.95 | 21.95 | 21.20 | 21.95 | 830 | -0.25(-1.13%) |
May 24, 2017 | 22.20 | 22.20 | 22.20 | 22.20 | 110 | +0.50(+2.30%) |
May 23, 2017 | 21.70 | 21.70 | 21.70 | 21.70 | 150 | +0.03(+0.14%) |
May 22, 2017 | 21.70 | 21.70 | 21.67 | 21.67 | 320 | -0.48(-2.17%) |
May 19, 2017 | 22.15 | 22.15 | 22.15 | 22.15 | 410 | -0.05(-0.23%) |
May 18, 2017 | 22.20 | 22.20 | 22.20 | 22.20 | 400 | -0.20(-0.89%) |
May 17, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 540 | +0.25(+1.13%) |
May 11, 2017 | 22.15 | 22.15 | 22.15 | 0 | -0.25(-1.12%) | |
May 10, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 240 | +0.07(+0.30%) |
May 05, 2017 | 22.33 | 22.33 | 22.33 | 0 | -0.52(-2.27%) | |
May 04, 2017 | 22.76 | 22.85 | 22.16 | 22.85 | 1,442 | +0.35(+1.56%) |
May 03, 2017 | 22.15 | 22.50 | 22.00 | 22.50 | 1,372 | +1.33(+6.28%) |
May 01, 2017 | 21.17 | 21.17 | 21.17 | 0 | -1.42(-6.29%) | |
Apr 28, 2017 | 22.70 | 22.70 | 22.59 | 22.59 | 710 | +0.04(+0.19%) |
Apr 27, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 170 | +0.20(+0.87%) |
Apr 25, 2017 | 22.36 | 22.36 | 22.36 | 0 | +0.30(+1.38%) | |
Apr 24, 2017 | 22.05 | 22.05 | 22.05 | 22.05 | 580 | -0.25(-1.12%) |
Apr 20, 2017 | 22.30 | 22.30 | 22.30 | 50 | +0.30(+1.36%) | |
Apr 18, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Apr 17, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 530 | +0.25(+1.15%) |
Apr 13, 2017 | 21.75 | 21.75 | 21.75 | 21.75 | 300 | +0.10(+0.46%) |
Apr 12, 2017 | 21.65 | 21.65 | 21.65 | 21.65 | 1,060 | +1.45(+7.18%) |
Apr 11, 2017 | 20.20 | 20.20 | 20.20 | 20.20 | 320 | +0.72(+3.70%) |
Apr 10, 2017 | 19.61 | 19.61 | 19.48 | 19.48 | 270 | +0.17(+0.88%) |
Apr 07, 2017 | 19.34 | 19.34 | 19.31 | 19.31 | 680 | -0.84(-4.15%) |
Apr 06, 2017 | 20.18 | 20.18 | 20.15 | 20.15 | 200 | +0.06(+0.29%) |
Apr 05, 2017 | 20.11 | 20.30 | 19.66 | 20.09 | 2,525 | +0.59(+3.02%) |
Apr 04, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 140 | -0.50(-2.50%) |
Apr 03, 2017 | 20.08 | 20.08 | 19.51 | 20.00 | 3,870 | -0.03(-0.16%) |
Mar 31, 2017 | 20.05 | 20.05 | 20.03 | 20.03 | 510 | -0.12(-0.59%) |
Mar 30, 2017 | 19.61 | 20.15 | 19.61 | 20.15 | 1,300 | +0.20(+1.00%) |
Mar 29, 2017 | 19.94 | 19.95 | 19.94 | 19.95 | 280 | -0.20(-0.99%) |
Mar 28, 2017 | 20.05 | 20.15 | 20.05 | 20.15 | 1,200 | +0.44(+2.23%) |
Mar 24, 2017 | 19.71 | 19.71 | 19.71 | 0 | -0.49(-2.43%) | |
Mar 23, 2017 | 20.15 | 20.20 | 20.11 | 20.20 | 2,440 | +0.15(+0.75%) |
Mar 22, 2017 | 19.95 | 20.05 | 19.39 | 20.05 | 930 | -0.35(-1.72%) |
Mar 21, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 320 | +0.55(+2.77%) |
Mar 20, 2017 | 20.40 | 20.40 | 19.85 | 19.85 | 520 | -0.65(-3.17%) |
Mar 16, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.05(-0.24%) | |
Mar 15, 2017 | 20.25 | 20.55 | 20.20 | 20.55 | 730 | +0.65(+3.27%) |
Mar 10, 2017 | 19.90 | 19.90 | 19.90 | 70 | +0.00(+0.00%) | |
Mar 09, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 205 | -0.05(-0.25%) |
Mar 08, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 500 | +0.65(+3.37%) |
Mar 07, 2017 | 19.30 | 19.90 | 19.30 | 19.30 | 3,210 | -0.70(-3.50%) |
Mar 06, 2017 | 19.95 | 20.00 | 19.95 | 20.00 | 820 | +0.15(+0.76%) |
Mar 03, 2017 | 19.35 | 19.85 | 19.30 | 19.85 | 960 | -0.50(-2.46%) |
Mar 02, 2017 | 20.35 | 20.35 | 20.35 | 20.35 | 277 | -0.15(-0.73%) |
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.