Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.66 24.77 23.94 24.20 8,065,456 -0.38(-1.56%)
Jan 30, 2018 24.61 24.70 24.24 24.58 6,250,815 -0.12(-0.48%)
Jan 29, 2018 25.10 25.28 24.65 24.70 5,448,705 -0.53(-2.11%)
Jan 26, 2018 25.01 25.29 24.78 25.24 6,104,180 +0.26(+1.03%)
Jan 25, 2018 25.08 25.21 24.62 24.98 9,468,045 +0.11(+0.42%)
Jan 24, 2018 24.34 24.96 24.30 24.87 12,533,527 +1.07(+4.50%)
Jan 23, 2018 23.70 23.97 23.52 23.80 6,758,394 +0.04(+0.15%)
Jan 22, 2018 23.81 23.33 23.77 7,094,836 +0.26(+1.09%)
Jan 19, 2018 23.37 23.58 23.29 23.51 7,931,114 +0.20(+0.85%)
Jan 18, 2018 22.90 23.57 22.90 23.31 13,312,031 +0.48(+2.09%)
Jan 17, 2018 23.10 23.64 22.53 22.83 19,901,730 -1.42(-5.84%)
Jan 16, 2018 24.49 24.50 24.07 24.25 8,611,701 -0.07(-0.27%)
Jan 12, 2018 24.32 24.32 24.32 0 +0.22(+0.91%)
Jan 11, 2018 23.85 24.12 23.76 24.10 4,822,405 +0.30(+1.25%)
Jan 10, 2018 23.80 7,088,865 -0.42(-1.72%)
Jan 09, 2018 24.34 24.46 24.03 24.22 4,382,197 -0.05(-0.20%)
Jan 08, 2018 23.95 24.36 23.91 24.27 5,163,077 +0.25(+1.06%)
Jan 05, 2018 24.08 24.20 23.89 24.01 3,982,246 +0.05(+0.20%)
Jan 04, 2018 24.05 24.12 23.88 23.96 4,777,851 +0.10(+0.40%)
Jan 03, 2018 23.87 23.95 23.59 23.87 4,642,010 +0.01(+0.04%)
Jan 02, 2018 24.12 23.92 23.68 23.86 4,758,569 -0.07(-0.27%)
Dec 29, 2017 23.92 23.92 23.92 0 -0.20(-0.82%)
Dec 28, 2017 23.94 24.14 23.77 24.12 4,222,611 +0.19(+0.79%)
Dec 27, 2017 23.76 23.95 23.59 23.93 2,961,209 +0.25(+1.07%)
Dec 26, 2017 23.60 23.86 23.60 23.68 1,437,630 +0.04(+0.15%)
Dec 22, 2017 23.67 23.69 23.39 23.64 2,766,883 -0.03(-0.11%)
Dec 21, 2017 23.53 23.79 23.39 23.67 2,864,372 +0.24(+1.05%)
Dec 20, 2017 23.42 23.56 23.36 23.43 2,389,551 +0.10(+0.41%)
Dec 19, 2017 23.53 23.65 23.27 23.33 3,387,053 -0.17(-0.71%)
Dec 18, 2017 23.54 23.67 23.26 23.50 8,084,101 +0.19(+0.81%)
Dec 15, 2017 23.52 22.92 23.31 8,622,297 +0.32(+1.41%)
Dec 14, 2017 23.22 23.39 22.92 22.98 4,412,381 -0.25(-1.07%)
Dec 13, 2017 23.23 23.39 23.15 23.23 3,716,087 +0.07(+0.28%)
Dec 12, 2017 23.78 23.91 23.15 23.17 5,331,992 -0.38(-1.60%)
Dec 11, 2017 23.49 23.67 23.39 23.54 3,781,368 +0.02(+0.07%)
Dec 08, 2017 23.64 23.71 23.45 23.53 3,885,211 -0.03(-0.11%)
Dec 07, 2017 23.38 23.73 23.28 23.55 4,763,754 +0.18(+0.77%)
Dec 06, 2017 23.43 23.57 23.11 23.37 5,976,150 -0.20(-0.85%)
Dec 05, 2017 24.10 24.17 23.50 23.57 7,394,091 -0.43(-1.80%)
Dec 04, 2017 23.00 24.05 22.98 24.01 12,197,354 +1.18(+5.17%)
Dec 01, 2017 22.82 22.96 22.33 22.83 7,373,206 -0.09(-0.40%)
Nov 30, 2017 22.41 23.14 22.27 22.92 9,894,201 +0.50(+2.24%)
Nov 29, 2017 22.09 22.75 21.96 22.41 6,784,495 +0.37(+1.67%)
Nov 28, 2017 21.42 22.07 21.36 22.05 5,158,521 +0.63(+2.96%)
Nov 27, 2017 21.45 21.76 21.33 21.41 3,315,967 -0.05(-0.24%)
Nov 24, 2017 21.38 21.50 21.18 21.47 2,140,494 +0.14(+0.66%)
Nov 22, 2017 21.23 21.68 21.21 21.33 4,662,481 +0.13(+0.62%)
Nov 21, 2017 21.18 21.27 21.09 21.19 2,265,644 +0.15(+0.71%)
Nov 20, 2017 21.16 21.31 20.90 21.05 3,812,837 -0.16(-0.74%)
Nov 17, 2017 21.19 21.33 20.94 21.20 3,294,010 +0.00(+0.00%)
Nov 16, 2017 20.90 21.28 20.78 21.20 3,797,532 +0.39(+1.89%)
Nov 15, 2017 20.68 21.00 20.63 20.81 3,701,096 +0.04(+0.21%)
Nov 14, 2017 20.53 20.85 20.52 20.77 4,264,952 +0.11(+0.51%)
Nov 13, 2017 20.70 20.85 20.60 20.66 3,980,668 -0.16(-0.76%)
Nov 10, 2017 20.67 21.20 20.60 20.82 3,785,531 +0.02(+0.11%)
Nov 09, 2017 21.09 21.15 20.44 20.80 4,146,669 -0.41(-1.92%)
Nov 08, 2017 21.06 21.22 20.97 21.20 3,732,928 +0.19(+0.90%)
Nov 07, 2017 21.05 21.09 20.93 21.02 3,575,781 -0.01(-0.04%)
Nov 06, 2017 20.78 21.08 20.67 21.02 3,376,860 +0.07(+0.31%)
Nov 03, 2017 20.77 21.09 20.65 20.96 4,070,491 +0.14(+0.69%)
Nov 02, 2017 20.46 20.84 20.40 20.81 2,838,086 +0.35(+1.71%)
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.