Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 23.69 23.71 23.65 23.68 2,384 +0.08(+0.36%)
Jul 30, 2018 23.75 23.75 23.60 23.60 1,651 +0.00(+0.00%)
Jul 27, 2018 23.70 23.70 23.54 23.60 37,205 +0.03(+0.12%)
Jul 26, 2018 23.61 23.65 23.57 23.57 17,658 +0.13(+0.54%)
Jul 25, 2018 23.33 23.44 23.23 23.44 10,431 +0.17(+0.74%)
Jul 24, 2018 23.37 23.37 23.25 23.27 9,796 +0.07(+0.31%)
Jul 23, 2018 23.19 23.20 23.19 23.20 1,386 +0.08(+0.35%)
Jul 20, 2018 23.14 23.14 23.12 23.12 1,768 -0.06(-0.28%)
Jul 19, 2018 23.17 23.21 23.16 23.18 48,890 -0.16(-0.70%)
Jul 18, 2018 23.40 23.40 23.21 23.34 30,091 +0.17(+0.75%)
Jul 17, 2018 23.18 23.18 23.15 23.17 6,888 +0.10(+0.44%)
Jul 16, 2018 23.00 23.07 23.00 23.07 1,841 +0.07(+0.32%)
Jul 13, 2018 23.18 23.18 22.98 23.00 739,108 -0.00(-0.02%)
Jul 12, 2018 23.23 23.26 22.93 23.00 15,055 +0.07(+0.30%)
Jul 11, 2018 22.98 22.99 22.92 22.93 27,451 -0.25(-1.10%)
Jul 10, 2018 23.24 23.24 23.11 23.19 39,506 +0.02(+0.08%)
Jul 09, 2018 23.01 23.17 23.01 23.17 812,441 +0.33(+1.44%)
Jul 06, 2018 22.70 22.84 22.69 22.84 6,225 +0.26(+1.17%)
Jul 05, 2018 22.57 22.59 22.55 22.58 18,590 +0.03(+0.12%)
Jul 03, 2018 22.55 22.55 22.55 0 -0.08(-0.36%)
Jul 02, 2018 22.51 22.63 22.51 22.63 14,246 -0.16(-0.72%)
Jun 29, 2018 22.70 22.81 22.70 22.80 3,711 +0.26(+1.13%)
Jun 28, 2018 24.62 24.62 22.36 22.54 30,043 +0.00(+0.00%)
Jun 27, 2018 22.81 22.81 22.54 22.54 1,479 -0.15(-0.68%)
Jun 26, 2018 22.63 22.69 22.70 4,010 +0.06(+0.28%)
Jun 25, 2018 22.79 22.80 22.63 22.63 533 -0.41(-1.78%)
Jun 22, 2018 23.20 23.20 23.04 23.04 5,137 -0.05(-0.24%)
Jun 21, 2018 23.13 23.13 23.04 23.10 1,810 -0.09(-0.37%)
Jun 20, 2018 23.26 23.28 23.18 23.18 20,737 -0.07(-0.31%)
Jun 19, 2018 23.14 23.27 23.13 23.26 2,824 -0.08(-0.35%)
Jun 18, 2018 23.26 23.34 23.26 23.34 1,672 -0.07(-0.30%)
Jun 15, 2018 23.41 23.20 23.41 1,989 +0.04(+0.18%)
Jun 14, 2018 23.48 23.51 23.36 23.37 61,819 -0.11(-0.46%)
Jun 13, 2018 23.52 23.58 23.47 23.47 12,681 -0.03(-0.12%)
Jun 12, 2018 23.58 23.58 23.49 23.50 4,764 -0.07(-0.31%)
Jun 11, 2018 23.62 23.65 23.57 23.57 26,647 +0.01(+0.04%)
Jun 08, 2018 23.51 23.57 23.51 23.57 731,890 +0.07(+0.31%)
Jun 07, 2018 23.74 23.74 23.48 23.49 8,133 +0.05(+0.19%)
Jun 06, 2018 23.33 23.46 23.27 23.45 4,323 +0.21(+0.90%)
Jun 05, 2018 23.51 23.51 23.21 23.24 11,834 -0.01(-0.04%)
Jun 04, 2018 23.30 23.32 23.25 23.25 17,163 +0.05(+0.23%)
Jun 01, 2018 23.31 23.31 23.14 23.19 5,507,351 +0.28(+1.23%)
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%)
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.