Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.74 22.12 21.69 21.85 207,795 +0.19(+0.88%)
Jan 30, 2018 22.05 22.06 21.52 21.66 176,340 -0.47(-2.12%)
Jan 29, 2018 22.27 22.27 22.01 22.13 153,053 -0.11(-0.49%)
Jan 26, 2018 22.05 22.29 22.00 22.24 248,622 +0.24(+1.09%)
Jan 25, 2018 21.94 22.12 21.89 22.00 371,491 +0.06(+0.27%)
Jan 24, 2018 21.71 21.99 21.71 21.94 293,929 +0.29(+1.34%)
Jan 23, 2018 21.55 21.74 21.41 21.65 162,197 +0.18(+0.84%)
Jan 22, 2018 21.10 21.65 21.00 21.47 183,208 +0.44(+2.09%)
Jan 19, 2018 21.31 21.34 20.89 21.03 416,599 -0.18(-0.85%)
Jan 18, 2018 21.73 21.73 21.21 21.21 171,153 -0.39(-1.81%)
Jan 17, 2018 21.73 21.75 21.46 21.60 169,203 -0.05(-0.23%)
Jan 16, 2018 21.56 21.94 21.56 21.65 295,691 +0.25(+1.17%)
Jan 12, 2018 21.40 21.40 21.40 0 +0.15(+0.71%)
Jan 11, 2018 21.19 21.32 21.16 21.25 153,758 -0.03(-0.14%)
Jan 10, 2018 21.90 21.12 21.28 311,593 -0.51(-2.34%)
Jan 09, 2018 21.88 21.99 21.66 21.79 163,373 -0.14(-0.64%)
Jan 08, 2018 21.86 22.09 21.75 21.93 115,493 -0.01(-0.05%)
Jan 05, 2018 21.57 21.99 21.57 21.94 92,392 +0.37(+1.72%)
Jan 04, 2018 22.02 22.12 21.56 21.57 307,765 -0.39(-1.78%)
Jan 03, 2018 22.27 22.27 21.90 21.96 146,213 -0.24(-1.08%)
Jan 02, 2018 22.25 22.31 22.01 22.20 138,309 +0.04(+0.18%)
Dec 29, 2017 22.16 22.16 22.16 0 +0.11(+0.50%)
Dec 28, 2017 22.01 22.15 21.81 22.05 143,084 +0.13(+0.59%)
Dec 27, 2017 21.68 22.04 21.65 21.92 154,515 +0.23(+1.06%)
Dec 26, 2017 21.41 21.78 21.41 21.69 59,293 +0.16(+0.74%)
Dec 22, 2017 21.58 21.77 21.46 21.53 175,281 -0.09(-0.42%)
Dec 21, 2017 21.50 21.71 21.48 21.62 162,929 +0.04(+0.19%)
Dec 20, 2017 21.53 21.70 21.17 21.58 445,861 +0.03(+0.14%)
Dec 19, 2017 21.56 21.65 21.45 21.55 188,934 -0.10(-0.46%)
Dec 18, 2017 21.55 21.86 21.53 21.65 285,054 +0.10(+0.46%)
Dec 15, 2017 22.06 22.13 21.50 21.55 569,829 -0.52(-2.36%)
Dec 14, 2017 21.68 22.13 21.68 22.07 185,739 +0.26(+1.19%)
Dec 13, 2017 21.55 21.92 21.33 21.81 263,010 +0.28(+1.30%)
Dec 12, 2017 21.32 21.60 21.16 21.53 517,165 +0.21(+0.98%)
Dec 11, 2017 21.61 21.68 21.23 21.32 462,819 -0.29(-1.34%)
Dec 08, 2017 21.50 21.76 21.50 21.61 234,005 +0.08(+0.37%)
Dec 07, 2017 21.52 21.66 21.42 21.53 262,915 -0.00(-0.02%)
Dec 06, 2017 21.48 21.70 21.39 21.54 439,303 +0.09(+0.40%)
Dec 05, 2017 21.63 21.77 21.33 21.45 573,629 -0.31(-1.42%)
Dec 04, 2017 22.04 22.25 21.69 21.76 219,608 -0.29(-1.32%)
Dec 01, 2017 22.01 22.35 22.00 22.05 148,483 +0.17(+0.78%)
Nov 30, 2017 22.25 22.27 21.85 21.88 235,808 -0.24(-1.08%)
Nov 29, 2017 22.09 22.19 21.91 22.12 139,718 -0.14(-0.63%)
Nov 28, 2017 22.65 22.65 22.17 22.26 132,006 -0.30(-1.33%)
Nov 27, 2017 22.67 22.76 22.45 22.56 97,478 -0.02(-0.09%)
Nov 24, 2017 22.45 22.73 22.45 22.58 79,737 +0.13(+0.58%)
Nov 22, 2017 22.83 22.83 22.24 22.45 184,443 +0.10(+0.45%)
Nov 21, 2017 21.90 22.41 21.84 22.35 211,222 +0.54(+2.48%)
Nov 20, 2017 21.95 22.00 21.75 21.81 198,924 -0.13(-0.59%)
Nov 17, 2017 22.14 22.14 21.83 21.94 203,416 -0.03(-0.14%)
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.