Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.10(-0.42%) | |
Aug 28, 2018 | 23.56 | 23.56 | 23.56 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 23.56 | 23.56 | 23.56 | 0 | +0.18(+0.77%) | |
Aug 20, 2018 | 23.38 | 23.38 | 23.38 | 87 | +0.00(+0.00%) | |
Aug 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | +0.28(+1.21%) | |
Aug 15, 2018 | 23.13 | 23.13 | 23.09 | 23.10 | 106,000 | -0.56(-2.37%) |
Aug 13, 2018 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 23.77 | 23.77 | 23.66 | 23.66 | 1,100 | -0.16(-0.67%) |
Aug 02, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.10(-0.42%) | |
Jul 25, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.08(-0.33%) | |
Jul 24, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | +0.25(+1.05%) |
Jul 23, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | -0.17(-0.71%) |
Jul 18, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.07(+0.29%) | |
Jul 17, 2018 | 23.80 | 23.85 | 23.80 | 23.85 | 632 | +0.00(+0.00%) |
Jul 13, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.28(-1.16%) | |
Jul 10, 2018 | 24.13 | 24.13 | 24.13 | 24.13 | 625 | +0.03(+0.12%) |
Jul 09, 2018 | 24.09 | 24.10 | 24.09 | 24.10 | 800 | +0.73(+3.12%) |
Jul 03, 2018 | 23.37 | 23.37 | 23.37 | 30 | +0.15(+0.65%) | |
Jun 25, 2018 | 23.22 | 23.22 | 23.22 | 0 | -0.40(-1.69%) | |
Jun 20, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.01(+0.04%) | |
Jun 19, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 100 | -0.60(-2.48%) |
Jun 14, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.31(+1.30%) | |
Jun 11, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.01(+0.04%) | |
Jun 07, 2018 | 23.89 | 23.89 | 23.89 | 20 | +0.35(+1.49%) | |
May 31, 2018 | 23.54 | 23.54 | 23.54 | 0 | -0.03(-0.13%) | |
May 30, 2018 | 23.50 | 23.57 | 23.50 | 23.57 | 2,853 | +0.27(+1.16%) |
May 29, 2018 | 23.31 | 23.31 | 23.29 | 23.30 | 900 | -0.57(-2.39%) |
May 28, 2018 | 23.88 | 23.88 | 23.87 | 23.87 | 300 | -0.23(-0.95%) |
May 23, 2018 | 24.10 | 24.10 | 24.10 | 66 | -0.30(-1.23%) | |
May 22, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 606 | +0.14(+0.58%) |
May 16, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.12(+0.50%) | |
May 14, 2018 | 24.14 | 24.14 | 24.14 | 53 | +0.19(+0.79%) | |
May 09, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.15(+0.63%) | |
May 04, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.25(+1.06%) | |
May 01, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.09(+0.38%) | |
Apr 30, 2018 | 23.50 | 23.50 | 23.45 | 23.46 | 758 | +0.18(+0.77%) |
Apr 23, 2018 | 23.28 | 23.28 | 23.28 | 63 | +0.27(+1.17%) | |
Apr 19, 2018 | 23.01 | 23.01 | 23.01 | 0 | +0.01(+0.04%) | |
Apr 18, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 1,295 | +0.13(+0.57%) |
Apr 12, 2018 | 22.87 | 22.87 | 22.87 | 0 | +0.42(+1.87%) | |
Mar 29, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.25(+1.13%) | |
Mar 28, 2018 | 22.17 | 22.20 | 22.17 | 22.20 | 680 | +0.07(+0.32%) |
Mar 27, 2018 | 22.43 | 22.46 | 22.13 | 22.13 | 2,600 | +0.01(+0.05%) |
Mar 26, 2018 | 22.17 | 22.17 | 22.03 | 22.12 | 2,100 | -0.23(-1.03%) |
Mar 22, 2018 | 22.35 | 22.35 | 22.35 | 19 | -0.57(-2.49%) | |
Mar 21, 2018 | 22.92 | 22.92 | 22.92 | 22.92 | 100 | +0.04(+0.17%) |
Mar 20, 2018 | 22.88 | 22.88 | 22.88 | 22.88 | 225 | -0.08(-0.35%) |
Mar 15, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.04(-0.17%) | |
Mar 14, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 250 | +0.15(+0.66%) |
Mar 13, 2018 | 23.09 | 23.09 | 22.85 | 22.85 | 1,084 | -0.15(-0.65%) |
Mar 08, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.26(+1.14%) | |
Mar 07, 2018 | 22.74 | 22.74 | 22.74 | 22.74 | 2,000 | -0.14(-0.61%) |
Mar 06, 2018 | 22.88 | 22.88 | 22.88 | 22.88 | 150 | +0.48(+2.14%) |
Mar 02, 2018 | 22.40 | 22.40 | 22.40 | 57 | -0.41(-1.80%) | |
Mar 01, 2018 | 22.87 | 22.91 | 22.81 | 22.81 | 12,200 | -0.44(-1.89%) |
Feb 28, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 687 | +0.00(+0.00%) |
Feb 27, 2018 | 23.27 | 23.27 | 23.25 | 23.25 | 965 | -0.20(-0.85%) |
Feb 26, 2018 | 23.45 | 23.45 | 23.45 | 23.45 | 703 | +0.35(+1.52%) |
Feb 21, 2018 | 23.10 | 23.10 | 23.10 | 35 | +0.09(+0.39%) | |
Feb 20, 2018 | 23.00 | 23.04 | 23.00 | 23.01 | 1,887 | +0.02(+0.09%) |
Feb 16, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.10(+0.44%) | |
Feb 15, 2018 | 22.88 | 22.89 | 22.86 | 22.89 | 560 | +0.58(+2.60%) |
Feb 13, 2018 | 22.31 | 22.31 | 22.31 | 0 | -0.16(-0.71%) | |
Feb 12, 2018 | 22.50 | 22.50 | 22.47 | 22.47 | 658 | +0.48(+2.18%) |
Feb 09, 2018 | 21.87 | 21.99 | 21.64 | 21.99 | 2,795 | -0.18(-0.81%) |
Feb 08, 2018 | 22.21 | 22.21 | 22.21 | 22.17 | 2,564 | -0.56(-2.46%) |
Feb 07, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 107 | -0.10(-0.44%) |
Feb 06, 2018 | 22.33 | 22.83 | 22.33 | 22.83 | 2,312 | -0.15(-0.65%) |
Feb 05, 2018 | 22.98 | 22.98 | 22.98 | 22.98 | 1,239 | -0.63(-2.67%) |
Feb 01, 2018 | 23.61 | 23.61 | 23.61 | 0 | -0.12(-0.51%) | |
Jan 31, 2018 | 23.78 | 23.78 | 23.73 | 23.73 | 3,130 | -0.06(-0.25%) |
Jan 30, 2018 | 23.96 | 23.96 | 23.79 | 23.79 | 4,318 | -0.38(-1.57%) |
Jan 29, 2018 | 24.17 | 24.17 | 24.17 | 24.17 | 612 | -0.04(-0.17%) |
Jan 25, 2018 | 24.21 | 24.21 | 24.21 | 124 | +0.18(+0.75%) | |
Jan 24, 2018 | 24.27 | 24.27 | 24.03 | 24.03 | 2,612 | -0.25(-1.03%) |
Jan 23, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 505 | +0.13(+0.54%) |
Jan 19, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.07(+0.29%) | |
Jan 18, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 255 | +0.18(+0.75%) |
Jan 17, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 800 | -0.15(-0.62%) |
Jan 15, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.04(-0.17%) | |
Jan 12, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 201 | -0.03(-0.12%) |
Jan 11, 2018 | 23.99 | 24.12 | 23.99 | 24.12 | 800 | +0.17(+0.71%) |
Jan 09, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.15(+0.63%) | |
Jan 05, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.45(+1.93%) | |
Dec 29, 2017 | 23.35 | 23.35 | 23.35 | 0 | -0.05(-0.21%) | |
Dec 27, 2017 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 500 | +0.04(+0.17%) |
Dec 20, 2017 | 23.36 | 23.36 | 23.36 | 0 | -0.06(-0.26%) | |
Dec 19, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 100 | +0.12(+0.52%) |
Dec 18, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 501 | +0.13(+0.56%) |
Dec 12, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.40(+1.76%) | |
Dec 07, 2017 | 22.77 | 22.77 | 22.77 | 95 | -0.07(-0.31%) | |
Dec 06, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 3,000 | -0.14(-0.61%) |
Dec 04, 2017 | 22.98 | 22.98 | 22.98 | 0 | +0.02(+0.09%) | |
Dec 01, 2017 | 23.08 | 23.08 | 23.08 | 22.96 | 865 | -0.12(-0.52%) |
Nov 30, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 2,352 | -0.22(-0.94%) |
Nov 27, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.22%) | |
Nov 20, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.06(+0.26%) | |
Nov 17, 2017 | 23.21 | 23.21 | 23.19 | 23.19 | 375 | +0.16(+0.69%) |
Nov 15, 2017 | 23.03 | 23.03 | 23.03 | 68 | -0.82(-3.44%) | |
Nov 07, 2017 | 23.85 | 23.85 | 23.85 | 0 | -0.02(-0.08%) | |
Nov 03, 2017 | 23.87 | 23.87 | 23.87 | 0 | +0.07(+0.29%) | |
Nov 02, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 414 | +0.29(+1.23%) |
Oct 30, 2017 | 23.51 | 23.51 | 23.51 | 268 | +0.13(+0.56%) | |
Oct 26, 2017 | 23.38 | 23.38 | 23.38 | 1 | -0.07(-0.30%) | |
Oct 25, 2017 | 23.47 | 23.47 | 23.45 | 23.45 | 6,200 | +0.02(+0.09%) |
Oct 24, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 2,000 | +0.16(+0.69%) |
Oct 20, 2017 | 23.27 | 23.27 | 23.27 | 0 | +0.03(+0.13%) | |
Oct 19, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 200 | -0.11(-0.47%) |
Oct 18, 2017 | 23.38 | 23.45 | 23.35 | 23.35 | 5,372 | -0.03(-0.13%) |
Oct 17, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | +0.03(+0.13%) |
Oct 13, 2017 | 23.35 | 23.35 | 23.35 | 0 | +0.23(+0.99%) | |
Oct 10, 2017 | 23.12 | 23.12 | 23.12 | 0 | -0.13(-0.56%) | |
Oct 06, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 263 | -0.06(-0.26%) |
Oct 05, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 500 | +0.21(+0.91%) |
Oct 04, 2017 | 23.19 | 23.19 | 23.10 | 23.10 | 6,936 | -0.15(-0.65%) |
Oct 03, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 363 | +0.05(+0.22%) |
Oct 02, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 325 | +0.19(+0.83%) |
Sep 27, 2017 | 23.01 | 23.01 | 23.01 | 0 | +0.16(+0.70%) | |
Sep 26, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 285 | -0.08(-0.35%) |
Sep 25, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 273 | +0.01(+0.04%) |
Sep 21, 2017 | 22.92 | 22.92 | 22.92 | 0 | -0.04(-0.17%) | |
Sep 20, 2017 | 22.96 | 22.96 | 22.96 | 22.96 | 102 | +0.18(+0.79%) |
Sep 18, 2017 | 22.78 | 22.78 | 22.78 | 0 | -0.09(-0.39%) | |
Sep 14, 2017 | 22.87 | 22.87 | 22.87 | 0 | -0.13(-0.57%) | |
Sep 13, 2017 | 22.97 | 23.00 | 22.97 | 23.00 | 1,590 | +0.06(+0.26%) |
Sep 12, 2017 | 22.90 | 22.94 | 22.87 | 22.94 | 22,890 | +0.09(+0.39%) |
Sep 11, 2017 | 22.70 | 22.85 | 22.70 | 22.85 | 468 | +0.40(+1.78%) |
Sep 08, 2017 | 22.49 | 22.49 | 22.45 | 22.45 | 749 | -0.16(-0.71%) |
Sep 07, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 639 | +0.34(+1.53%) |
Sep 06, 2017 | 22.30 | 22.30 | 22.27 | 22.27 | 4,241 | -0.23(-1.02%) |
Sep 05, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.26(-1.14%) |
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.