Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.39 23.39 23.39 0 -0.28(-1.18%)
Dec 28, 2017 23.57 23.83 23.45 23.67 153,407 +0.09(+0.38%)
Dec 27, 2017 23.78 23.78 23.45 23.58 151,744 -0.08(-0.34%)
Dec 26, 2017 23.63 23.92 23.60 23.66 140,190 +0.04(+0.17%)
Dec 22, 2017 23.74 23.78 23.59 23.62 126,266 -0.09(-0.38%)
Dec 21, 2017 23.82 23.93 23.64 23.71 186,422 -0.01(-0.04%)
Dec 20, 2017 23.80 23.96 23.71 23.72 161,744 +0.03(+0.13%)
Dec 19, 2017 23.91 24.04 23.63 23.69 206,364 -0.07(-0.29%)
Dec 18, 2017 23.77 24.04 23.67 23.76 316,958 +0.25(+1.06%)
Dec 15, 2017 23.37 23.73 23.31 23.51 606,126 +0.17(+0.73%)
Dec 14, 2017 23.63 23.92 23.20 23.34 372,749 -0.27(-1.14%)
Dec 13, 2017 23.52 23.74 23.52 23.61 257,611 +0.10(+0.43%)
Dec 12, 2017 23.24 23.52 23.06 23.51 350,025 +0.23(+0.99%)
Dec 11, 2017 23.54 23.72 23.18 23.28 398,993 -0.27(-1.15%)
Dec 08, 2017 23.82 23.89 23.42 23.55 202,644 +0.00(+0.00%)
Dec 07, 2017 23.66 23.82 23.53 140,917 +0.00(+0.00%)
Dec 06, 2017 23.96 24.10 23.61 23.65 169,950 -0.35(-1.46%)
Dec 05, 2017 24.38 24.49 23.89 24.00 597,089 -0.35(-1.44%)
Dec 04, 2017 24.70 24.83 24.35 24.35 352,404 -0.08(-0.33%)
Dec 01, 2017 24.55 24.55 23.89 24.43 237,397 -0.07(-0.29%)
Nov 30, 2017 24.52 24.69 24.33 24.50 291,023 +0.11(+0.45%)
Nov 29, 2017 24.49 24.63 24.20 24.39 226,160 -0.33(-1.33%)
Nov 28, 2017 24.12 24.78 23.88 24.72 409,583 +0.71(+2.96%)
Nov 27, 2017 23.66 24.07 23.57 24.01 320,251 +0.50(+2.13%)
Nov 24, 2017 23.49 23.58 23.39 23.51 92,186 +0.16(+0.69%)
Nov 22, 2017 23.63 23.84 23.33 23.35 339,751 -0.21(-0.89%)
Nov 21, 2017 23.52 23.77 23.43 23.56 189,772 +0.21(+0.90%)
Nov 20, 2017 23.46 23.52 22.83 23.35 268,437 -0.06(-0.26%)
Nov 17, 2017 23.21 23.53 23.13 23.41 183,606 +0.05(+0.21%)
Nov 16, 2017 22.73 23.43 22.56 23.36 301,206 +0.73(+3.23%)
Nov 15, 2017 22.35 22.73 22.05 22.63 467,922 +0.22(+0.98%)
Nov 14, 2017 22.52 22.66 22.37 22.41 263,584 -0.23(-1.02%)
Nov 13, 2017 23.27 23.27 22.60 22.64 267,764 -0.73(-3.12%)
Nov 10, 2017 23.31 23.61 23.25 23.37 284,515 +0.06(+0.26%)
Nov 09, 2017 23.18 23.60 23.11 23.31 244,778 -0.09(-0.38%)
Nov 08, 2017 23.53 23.53 23.12 23.40 152,652 -0.15(-0.64%)
Nov 07, 2017 23.90 23.90 23.43 23.55 186,372 -0.26(-1.09%)
Nov 06, 2017 24.06 24.17 23.70 23.81 309,096 -0.20(-0.83%)
Nov 03, 2017 24.62 24.74 24.01 24.01 247,461 -0.60(-2.44%)
Nov 02, 2017 23.77 24.99 23.77 24.61 464,933 +1.41(+6.08%)
Nov 01, 2017 23.46 23.46 22.85 23.20 209,365 -0.06(-0.26%)
Oct 31, 2017 23.12 23.41 23.05 23.26 235,833 +0.18(+0.78%)
Oct 30, 2017 22.89 23.12 22.68 23.08 213,454 +0.17(+0.74%)
Oct 27, 2017 22.82 23.10 22.62 22.91 167,750 +0.10(+0.44%)
Oct 26, 2017 22.89 23.21 22.80 22.81 135,786 -0.03(-0.13%)
Oct 25, 2017 23.25 23.25 22.78 22.84 127,158 -0.49(-2.10%)
Oct 24, 2017 23.29 23.68 23.24 23.33 177,217 +0.17(+0.73%)
Oct 23, 2017 23.54 23.57 23.07 23.16 217,749 -0.40(-1.70%)
Oct 20, 2017 23.35 23.59 23.24 23.56 230,454 +0.45(+1.95%)
Oct 19, 2017 23.30 23.37 22.92 23.11 180,971 -0.28(-1.20%)
Oct 18, 2017 23.56 23.73 23.29 23.39 401,078 -0.14(-0.59%)
Oct 17, 2017 24.02 24.19 23.50 23.53 400,214 -0.47(-1.96%)
Oct 16, 2017 24.14 24.26 23.86 24.00 161,268 +0.00(+0.00%)
Oct 13, 2017 24.05 24.18 23.91 24.00 152,657 +0.05(+0.21%)
Oct 12, 2017 23.96 24.08 23.68 23.95 304,796 -0.04(-0.17%)
Oct 11, 2017 23.15 24.19 23.11 23.99 639,918 +0.85(+3.67%)
Oct 10, 2017 23.02 23.15 22.95 23.14 231,313 +0.21(+0.92%)
Oct 09, 2017 22.69 22.98 22.47 22.93 386,557 +0.24(+1.06%)
Oct 06, 2017 22.80 22.84 22.53 22.69 183,757 -0.13(-0.57%)
Oct 05, 2017 22.88 23.12 22.78 22.82 227,635 -0.04(-0.17%)
Oct 04, 2017 22.95 23.00 22.71 22.86 236,797 -0.17(-0.74%)
Oct 03, 2017 22.77 23.06 22.62 23.03 260,322 +0.40(+1.77%)
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.