Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.61 23.61 23.61 0 -0.02(-0.08%)
Mar 28, 2018 23.50 23.63 23.50 23.63 696,457 +0.21(+0.90%)
Mar 27, 2018 23.42 23.44 23.37 23.42 533,400 +0.11(+0.47%)
Mar 26, 2018 23.34 23.36 23.29 23.31 1,186,385 -0.11(-0.47%)
Mar 23, 2018 23.45 23.47 23.40 23.42 798,671 -0.08(-0.34%)
Mar 22, 2018 23.50 23.55 23.49 23.50 723,559 +0.03(+0.13%)
Mar 21, 2018 23.58 23.62 23.46 23.47 1,043,766 -0.19(-0.80%)
Mar 20, 2018 23.59 23.66 23.59 23.66 841,111 +0.14(+0.60%)
Mar 19, 2018 23.54 23.56 23.49 23.52 403,351 -0.10(-0.42%)
Mar 16, 2018 23.56 23.65 23.56 23.62 782,543 +0.06(+0.25%)
Mar 15, 2018 23.50 23.59 23.50 23.56 564,252 +0.09(+0.38%)
Mar 14, 2018 23.47 23.51 23.46 23.47 1,280,373 +0.01(+0.04%)
Mar 13, 2018 23.50 23.53 23.43 23.46 609,603 -0.06(-0.26%)
Mar 12, 2018 23.55 23.57 23.50 23.52 1,024,814 -0.03(-0.13%)
Mar 09, 2018 23.60 23.60 23.53 23.55 641,062 -0.03(-0.13%)
Mar 08, 2018 23.46 23.59 23.46 23.58 520,163 +0.15(+0.64%)
Mar 07, 2018 23.43 443,044 -0.02(-0.09%)
Mar 06, 2018 23.46 23.46 23.41 23.45 1,483,163 -0.06(-0.26%)
Mar 05, 2018 23.56 23.57 23.49 23.51 1,274,339 +0.00(+0.00%)
Mar 02, 2018 23.54 23.56 23.50 23.51 602,710 -0.10(-0.42%)
Mar 01, 2018 23.74 23.77 23.58 23.61 1,405,755 -0.08(-0.34%)
Feb 28, 2018 23.65 23.71 23.64 23.69 1,119,741 +0.07(+0.30%)
Feb 27, 2018 23.53 23.65 23.52 23.62 1,527,105 +0.15(+0.64%)
Feb 26, 2018 23.49 23.53 23.47 23.47 1,095,355 -0.03(-0.13%)
Feb 23, 2018 23.49 23.52 23.46 23.50 523,268 +0.05(+0.21%)
Feb 22, 2018 23.45 2,011,906 -0.08(-0.34%)
Feb 21, 2018 23.46 23.55 23.40 23.53 1,137,938 +0.09(+0.38%)
Feb 20, 2018 23.40 23.45 23.39 23.44 1,366,796 +0.15(+0.64%)
Feb 16, 2018 23.29 23.29 23.29 0 +0.16(+0.69%)
Feb 15, 2018 23.18 23.23 23.12 23.13 1,538,027 -0.10(-0.43%)
Feb 14, 2018 23.47 23.48 23.23 23.23 1,639,464 -0.18(-0.77%)
Feb 13, 2018 23.43 23.44 23.39 23.41 1,307,845 -0.13(-0.55%)
Feb 12, 2018 23.60 23.60 23.53 23.54 1,097,551 -0.08(-0.34%)
Feb 09, 2018 23.61 23.65 23.58 23.62 1,841,316 +0.02(+0.08%)
Feb 08, 2018 23.52 23.61 23.51 23.60 1,663,499 +0.00(+0.00%)
Feb 07, 2018 23.47 23.61 23.46 23.60 2,405,099 +0.18(+0.77%)
Feb 06, 2018 23.48 23.51 23.37 23.42 2,694,819 +0.07(+0.28%)
Feb 05, 2018 23.35 23.37 23.34 23.36 3,408,617 +0.09(+0.37%)
Feb 02, 2018 23.27 23.35 23.23 23.27 3,709,793 +0.14(+0.61%)
Feb 01, 2018 23.24 23.25 23.11 23.13 1,738,319 -0.12(-0.52%)
Jan 31, 2018 23.21 23.31 23.17 23.25 1,401,817 -0.03(-0.13%)
Jan 30, 2018 23.22 23.32 23.21 23.28 1,466,600 -0.04(-0.17%)
Jan 29, 2018 23.34 23.39 23.30 23.32 1,410,669 +0.06(+0.26%)
Jan 26, 2018 23.27 23.28 23.19 23.26 1,603,519 -0.05(-0.21%)
Jan 25, 2018 23.17 23.38 23.08 23.31 4,502,091 +0.03(+0.13%)
Jan 24, 2018 23.31 23.32 23.25 23.28 2,078,012 -0.23(-0.98%)
Jan 23, 2018 23.56 23.57 23.49 23.51 735,474 -0.06(-0.25%)
Jan 22, 2018 23.59 23.64 23.56 23.57 1,338,447 -0.08(-0.34%)
Jan 19, 2018 23.60 23.65 23.58 23.65 748,878 +0.04(+0.17%)
Jan 18, 2018 23.62 23.64 23.58 23.61 425,689 -0.03(-0.13%)
Jan 17, 2018 23.64 23.66 23.52 23.64 1,057,707 +0.06(+0.25%)
Jan 16, 2018 23.66 23.68 23.55 23.58 2,526,931 -0.13(-0.55%)
Jan 12, 2018 23.71 23.71 23.71 0 -0.25(-1.04%)
Jan 11, 2018 23.98 23.98 23.93 23.96 586,802 -0.10(-0.42%)
Jan 10, 2018 24.00 24.09 24.00 24.06 485,090 -0.06(-0.25%)
Jan 09, 2018 24.11 24.14 24.10 24.12 1,158,372 +0.05(+0.21%)
Jan 08, 2018 24.06 24.08 24.04 24.07 969,842 +0.11(+0.46%)
Jan 05, 2018 23.98 24.00 23.95 23.96 370,078 +0.02(+0.08%)
Jan 04, 2018 23.95 23.96 23.92 23.94 650,476 -0.08(-0.33%)
Jan 03, 2018 23.98 24.03 23.97 24.02 679,928 +0.09(+0.38%)
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.