Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.40 23.40 23.40 0 -0.02(-0.09%)
Dec 28, 2017 23.51 23.51 23.40 23.42 45,701 +0.06(+0.26%)
Dec 27, 2017 23.38 23.39 23.36 23.36 30,565 -0.02(-0.09%)
Dec 26, 2017 23.36 23.39 23.34 23.38 30,088 -0.15(-0.64%)
Dec 22, 2017 23.56 23.60 23.52 23.53 29,859 -0.03(-0.13%)
Dec 21, 2017 23.48 23.60 23.48 23.56 31,545 +0.23(+0.99%)
Dec 20, 2017 23.43 23.43 23.31 23.33 32,721 +0.02(+0.09%)
Dec 19, 2017 23.39 23.39 23.30 23.31 28,768 -0.09(-0.36%)
Dec 18, 2017 23.32 23.42 23.32 23.39 26,529 +0.27(+1.19%)
Dec 15, 2017 23.08 23.18 23.06 23.12 13,620 +0.19(+0.83%)
Dec 14, 2017 23.05 23.07 22.93 22.93 30,519 -0.12(-0.52%)
Dec 13, 2017 23.12 23.16 23.05 23.05 21,195 -0.12(-0.52%)
Dec 12, 2017 23.10 23.17 23.08 23.17 21,406 +0.16(+0.70%)
Dec 11, 2017 23.04 23.10 23.01 23.01 26,101 -0.02(-0.09%)
Dec 08, 2017 22.99 23.08 22.99 23.03 15,617 +0.06(+0.26%)
Dec 07, 2017 23.01 23.03 22.97 22.97 16,396 +0.14(+0.61%)
Dec 06, 2017 22.88 22.89 22.83 22.83 14,393 -0.08(-0.35%)
Dec 05, 2017 23.09 23.09 22.91 22.91 14,616 -0.02(-0.09%)
Dec 04, 2017 23.04 23.11 22.93 22.93 9,936 +0.03(+0.15%)
Dec 01, 2017 23.04 23.04 22.86 22.90 23,506 -0.03(-0.13%)
Nov 30, 2017 22.89 22.98 22.89 22.93 18,591 +0.18(+0.77%)
Nov 29, 2017 22.80 22.82 22.66 22.75 21,783 +0.10(+0.42%)
Nov 28, 2017 22.52 22.65 22.51 22.65 14,102 +0.27(+1.19%)
Nov 27, 2017 22.45 22.48 22.38 22.39 19,210 -0.04(-0.19%)
Nov 24, 2017 22.43 22.43 22.43 22.43 5,000 +0.04(+0.18%)
Nov 22, 2017 22.40 22.41 22.36 22.39 17,138 +0.04(+0.18%)
Nov 21, 2017 22.32 22.35 22.32 22.35 20,668 +0.09(+0.40%)
Nov 20, 2017 22.25 22.29 22.25 22.26 16,769 +0.01(+0.04%)
Nov 17, 2017 22.23 22.29 22.23 22.25 13,155 -0.09(-0.38%)
Nov 16, 2017 22.32 22.35 22.31 22.34 15,645 +0.17(+0.78%)
Nov 15, 2017 22.01 22.21 22.01 22.16 28,641 -0.11(-0.48%)
Nov 14, 2017 22.26 22.29 22.15 22.27 35,615 -0.04(-0.17%)
Nov 13, 2017 22.30 22.38 22.29 22.31 19,748 -0.08(-0.38%)
Nov 10, 2017 22.40 22.44 22.39 22.39 14,050 -0.08(-0.35%)
Nov 09, 2017 22.55 22.57 22.42 22.47 12,076 -0.19(-0.84%)
Nov 08, 2017 22.59 22.72 22.59 22.66 17,766 -0.05(-0.22%)
Nov 07, 2017 22.84 22.85 22.71 22.71 25,333 -0.16(-0.72%)
Nov 06, 2017 22.76 22.88 22.75 22.88 11,323 +0.12(+0.55%)
Nov 03, 2017 22.74 22.75 22.71 22.75 12,840 +0.03(+0.13%)
Nov 02, 2017 22.66 22.74 22.66 22.72 15,210 +0.02(+0.07%)
Nov 01, 2017 22.76 22.77 22.67 22.70 18,804 +0.06(+0.25%)
Oct 31, 2017 22.58 22.65 22.58 22.65 23,758 +0.01(+0.06%)
Oct 30, 2017 22.68 22.68 22.60 22.64 16,599 +0.02(+0.07%)
Oct 27, 2017 22.66 22.68 22.62 22.62 21,920 +0.37(+1.67%)
Oct 26, 2017 22.25 22.28 22.25 22.25 20,488 +0.15(+0.67%)
Oct 25, 2017 22.24 22.24 22.05 22.10 22,758 -0.11(-0.50%)
Oct 24, 2017 22.25 22.25 22.21 22.21 12,774 +0.01(+0.05%)
Oct 23, 2017 22.26 22.26 22.18 22.20 4,150 -0.10(-0.45%)
Oct 20, 2017 22.25 22.34 22.25 22.30 14,657 +0.18(+0.81%)
Oct 19, 2017 22.11 22.13 22.11 22.12 1,747 -0.12(-0.54%)
Oct 18, 2017 22.30 22.32 22.24 22.24 7,411 +0.02(+0.09%)
Oct 17, 2017 22.23 22.26 22.16 22.22 16,862 +0.01(+0.05%)
Oct 16, 2017 22.19 22.24 22.17 22.21 6,363 +0.00(+0.01%)
Oct 13, 2017 22.21 22.24 22.21 22.21 10,607 +0.09(+0.39%)
Oct 12, 2017 22.12 22.20 22.12 22.12 6,674 -0.06(-0.29%)
Oct 11, 2017 22.16 22.19 22.14 22.18 7,143 +0.02(+0.11%)
Oct 10, 2017 22.25 22.25 22.16 22.16 11,674 -0.06(-0.25%)
Oct 09, 2017 22.22 22.27 22.19 22.22 17,054 +0.03(+0.11%)
Oct 06, 2017 22.18 22.21 22.11 22.19 11,495 +0.01(+0.05%)
Oct 05, 2017 22.13 22.25 22.13 22.18 12,285 +0.11(+0.50%)
Oct 04, 2017 22.07 22.13 22.06 22.07 25,068 -0.03(-0.13%)
Oct 03, 2017 22.11 22.14 22.09 22.10 7,989 +0.06(+0.26%)
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.