Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.08 23.08 22.91 22.91 1,954 -0.25(-1.06%)
May 30, 2018 23.00 23.20 22.99 23.16 9,029 +0.48(+2.12%)
May 29, 2018 23.07 23.07 22.68 22.68 3,130 -0.55(-2.38%)
May 25, 2018 23.23 23.23 23.23 0 -0.15(-0.66%)
May 24, 2018 23.29 23.41 23.23 23.38 23,771 +0.03(+0.12%)
May 23, 2018 23.28 23.58 23.28 23.36 23,344 -0.10(-0.43%)
May 22, 2018 23.53 23.58 23.46 23.46 9,087 +0.01(+0.04%)
May 21, 2018 23.44 23.46 23.43 23.45 6,218 +0.20(+0.86%)
May 18, 2018 23.62 23.62 23.25 23.25 8,958 -0.16(-0.70%)
May 17, 2018 23.45 23.45 23.41 23.41 92,166 +0.12(+0.51%)
May 16, 2018 23.17 23.38 23.17 23.29 26,956 +0.10(+0.44%)
May 15, 2018 23.30 23.30 23.18 23.19 11,229 -0.14(-0.59%)
May 14, 2018 23.40 23.40 23.33 23.33 37,529 -0.01(-0.05%)
May 11, 2018 23.14 23.36 23.14 23.34 45,759 +0.07(+0.31%)
May 10, 2018 23.14 23.27 23.14 23.27 1,578,046 +0.14(+0.59%)
May 09, 2018 23.13 23.13 23.13 23.13 575 +0.29(+1.27%)
May 08, 2018 22.83 22.84 22.83 22.84 2,526 +0.01(+0.04%)
May 07, 2018 22.87 22.88 22.82 22.83 359,702 +0.00(+0.00%)
May 04, 2018 22.73 22.87 22.73 22.83 921,584 +0.28(+1.25%)
May 03, 2018 22.47 22.55 22.46 22.55 30,994 -0.15(-0.68%)
May 02, 2018 22.84 22.84 22.65 22.70 31,340 -0.18(-0.79%)
May 01, 2018 22.88 22.88 22.88 22.88 2,880 -0.12(-0.51%)
Apr 30, 2018 23.03 23.03 22.98 23.00 5,656 -0.13(-0.55%)
Apr 27, 2018 23.13 23.13 23.13 23.13 19,612 +0.12(+0.51%)
Apr 25, 2018 23.01 23.01 23.01 25,208 +0.12(+0.52%)
Apr 24, 2018 23.27 23.27 22.89 22.89 6,280 -0.24(-1.02%)
Apr 23, 2018 23.17 23.17 23.13 23.13 1,391 +0.04(+0.16%)
Apr 20, 2018 23.09 23.09 23.09 23.09 2,834 -0.12(-0.51%)
Apr 19, 2018 23.42 23.42 23.16 23.21 10,269 -0.09(-0.41%)
Apr 18, 2018 23.36 23.36 23.30 23.31 4,984 +0.09(+0.41%)
Apr 17, 2018 23.27 23.27 23.21 23.21 7,489 +0.10(+0.43%)
Apr 16, 2018 22.96 23.19 22.96 23.11 12,979 +0.39(+1.72%)
Apr 13, 2018 23.03 23.03 22.72 22.72 10,715 -0.31(-1.34%)
Apr 12, 2018 23.00 23.03 23.00 23.03 2,999 +0.28(+1.24%)
Apr 11, 2018 22.81 22.87 22.74 22.75 1,130,512 -0.13(-0.56%)
Apr 10, 2018 22.88 22.90 22.85 22.87 7,331 +0.35(+1.53%)
Apr 09, 2018 22.72 22.81 22.45 22.53 13,060 +0.15(+0.65%)
Apr 06, 2018 22.69 22.69 22.28 22.38 26,892 -0.53(-2.30%)
Apr 05, 2018 23.02 23.03 22.91 22.91 19,957 +0.11(+0.48%)
Apr 04, 2018 22.52 22.83 22.52 22.80 4,954 +0.18(+0.80%)
Apr 03, 2018 22.62 22.62 22.54 22.62 9,666 +0.32(+1.42%)
Apr 02, 2018 22.18 22.32 22.13 22.30 5,773 -0.46(-2.03%)
Mar 29, 2018 22.77 22.77 22.77 0 +0.04(+0.16%)
Mar 28, 2018 22.44 22.73 22.44 22.73 8,121 +0.30(+1.34%)
Mar 27, 2018 23.14 23.14 22.43 22.43 29,133 -0.48(-2.10%)
Mar 26, 2018 22.52 22.91 22.52 22.91 62,309 +0.62(+2.77%)
Mar 23, 2018 22.87 22.87 22.29 22.29 5,913 -0.54(-2.39%)
Mar 22, 2018 23.32 23.34 22.84 22.84 7,339 -0.75(-3.20%)
Mar 21, 2018 23.57 23.73 23.57 23.59 14,489 +0.03(+0.11%)
Mar 20, 2018 23.61 23.65 23.56 23.57 1,909 +0.04(+0.15%)
Mar 19, 2018 23.76 23.76 23.37 23.53 7,696 -0.27(-1.14%)
Mar 16, 2018 24.77 24.77 23.80 23.80 2,192 +0.08(+0.34%)
Mar 15, 2018 23.67 23.73 23.67 23.72 27,015 +0.06(+0.27%)
Mar 14, 2018 23.85 23.85 23.61 23.66 4,007 -0.14(-0.61%)
Mar 13, 2018 24.11 24.11 23.77 23.80 8,311 -0.16(-0.68%)
Mar 12, 2018 23.95 24.04 23.95 23.96 19,666 -0.04(-0.15%)
Mar 09, 2018 23.98 24.00 23.98 24.00 2,859 +0.43(+1.84%)
Mar 08, 2018 23.57 23.60 23.47 23.57 4,673 +0.00(+0.01%)
Mar 07, 2018 23.42 23.57 23.33 23.56 1,095,050 +0.03(+0.14%)
Mar 06, 2018 23.46 23.57 23.46 23.53 5,604 +0.11(+0.46%)
Mar 05, 2018 23.09 23.46 23.09 23.42 8,619 +0.21(+0.90%)
Mar 02, 2018 23.09 23.25 22.85 23.21 12,933 +0.07(+0.31%)
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.