Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.14 23.14 23.11 23.11 4,520,343 -0.02(-0.09%)
Apr 27, 2018 23.13 23.14 23.11 23.13 3,944,650 -0.02(-0.09%)
Apr 26, 2018 23.09 23.15 23.09 23.15 4,850,610 +0.06(+0.26%)
Apr 25, 2018 23.08 23.09 23.08 23.09 3,318,787 +0.00(+0.00%)
Apr 24, 2018 23.10 23.11 23.07 23.09 3,193,401 +0.00(+0.00%)
Apr 23, 2018 23.09 23.10 23.08 23.09 3,201,263 -0.05(-0.22%)
Apr 20, 2018 23.16 23.16 23.14 23.14 5,903,187 -0.01(-0.04%)
Apr 19, 2018 23.17 23.18 23.14 23.15 4,219,477 -0.02(-0.09%)
Apr 18, 2018 23.19 23.19 23.16 23.17 2,034,086 -0.01(-0.04%)
Apr 17, 2018 23.17 23.19 23.17 23.18 3,335,200 +0.02(+0.09%)
Apr 16, 2018 23.16 23.18 23.14 23.16 4,074,142 +0.01(+0.04%)
Apr 13, 2018 23.14 23.15 23.11 23.15 1,703,228 +0.04(+0.17%)
Apr 12, 2018 23.12 23.14 23.11 23.11 6,444,784 -0.01(-0.04%)
Apr 11, 2018 23.12 23.13 23.10 23.12 3,189,859 +0.00(+0.00%)
Apr 10, 2018 23.13 23.13 23.10 23.12 5,908,509 +0.01(+0.04%)
Apr 09, 2018 23.09 23.12 23.09 23.11 3,913,219 +0.01(+0.04%)
Apr 06, 2018 23.11 23.11 23.07 23.10 3,522,315 -0.01(-0.04%)
Apr 05, 2018 23.08 23.11 23.08 23.11 4,445,866 +0.02(+0.09%)
Apr 04, 2018 23.09 23.10 23.07 23.09 4,021,720 -0.02(-0.09%)
Apr 03, 2018 23.08 23.11 23.07 23.11 6,344,306 +0.01(+0.04%)
Apr 02, 2018 23.13 23.13 23.07 23.10 6,561,521 -0.03(-0.13%)
Mar 29, 2018 23.13 23.13 23.13 0 +0.05(+0.22%)
Mar 28, 2018 23.09 23.11 23.07 23.08 6,770,827 -0.02(-0.09%)
Mar 27, 2018 23.11 23.12 23.08 23.10 6,668,974 +0.01(+0.04%)
Mar 26, 2018 23.11 23.11 23.07 23.09 3,991,855 +0.03(+0.13%)
Mar 23, 2018 23.09 23.11 23.05 23.06 3,708,617 -0.02(-0.09%)
Mar 22, 2018 23.11 23.11 23.08 23.08 3,855,303 -0.02(-0.09%)
Mar 21, 2018 23.10 23.13 23.10 23.10 4,977,275 -0.02(-0.09%)
Mar 20, 2018 23.13 23.13 23.10 23.12 5,995,122 +0.00(+0.00%)
Mar 19, 2018 23.12 23.13 23.08 23.12 3,012,243 -0.05(-0.22%)
Mar 16, 2018 23.19 23.20 23.17 23.17 3,348,442 -0.01(-0.04%)
Mar 15, 2018 23.21 23.21 23.16 23.18 4,110,484 +0.00(+0.00%)
Mar 14, 2018 23.21 23.21 23.16 23.18 4,329,815 -0.02(-0.09%)
Mar 13, 2018 23.21 23.21 23.18 23.20 6,381,311 +0.02(+0.09%)
Mar 12, 2018 23.21 23.21 23.17 23.18 2,695,531 -0.01(-0.04%)
Mar 09, 2018 23.18 23.20 23.17 23.19 3,347,741 +0.01(+0.04%)
Mar 08, 2018 23.17 23.18 23.15 23.18 5,564,975 +0.02(+0.09%)
Mar 07, 2018 23.16 23.16 3,148,255 +0.01(+0.04%)
Mar 06, 2018 23.15 23.16 23.14 23.15 2,897,822 +0.00(+0.00%)
Mar 05, 2018 23.12 23.15 23.11 23.15 4,108,485 +0.03(+0.13%)
Mar 02, 2018 23.10 23.13 23.08 23.12 3,057,390 -0.01(-0.04%)
Mar 01, 2018 23.14 23.15 23.10 23.13 5,986,393 +0.03(+0.13%)
Feb 28, 2018 23.16 23.16 23.10 23.10 2,167,223 -0.02(-0.09%)
Feb 27, 2018 23.17 23.17 23.12 23.12 2,780,736 -0.03(-0.13%)
Feb 26, 2018 23.07 23.15 23.07 23.15 1,824,268 +0.02(+0.09%)
Feb 23, 2018 23.13 23.14 23.10 23.13 1,766,622 +0.01(+0.04%)
Feb 22, 2018 23.14 23.12 2,990,736 +0.02(+0.09%)
Feb 21, 2018 23.10 23.11 23.08 23.10 2,783,842 +0.02(+0.09%)
Feb 20, 2018 23.05 23.11 23.05 23.08 3,753,214 -0.06(-0.26%)
Feb 16, 2018 23.14 23.14 23.14 0 +0.00(+0.00%)
Feb 15, 2018 23.10 23.15 23.10 23.14 2,579,951 +0.00(+0.00%)
Feb 14, 2018 23.08 23.14 23.07 23.14 2,033,993 +0.05(+0.22%)
Feb 13, 2018 23.07 23.09 3,680,582 -0.04(-0.17%)
Feb 12, 2018 23.07 23.16 23.05 23.13 4,938,957 +0.09(+0.39%)
Feb 09, 2018 23.09 23.12 23.00 23.04 10,183,406 -0.03(-0.13%)
Feb 08, 2018 23.17 23.18 23.07 23.07 9,477,812 -0.10(-0.43%)
Feb 07, 2018 23.19 23.19 23.16 23.17 3,096,889 -0.01(-0.04%)
Feb 06, 2018 23.19 23.23 23.13 23.18 8,592,546 -0.02(-0.06%)
Feb 05, 2018 23.23 23.26 23.19 23.20 12,434,301 -0.04(-0.15%)
Feb 02, 2018 23.24 23.27 23.21 23.23 7,347,095 -0.04(-0.17%)
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.