Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.03 24.03 24.03 0 -0.10(-0.41%)
Dec 28, 2017 24.13 24.15 24.11 24.13 426,059 -0.07(-0.29%)
Dec 27, 2017 24.19 24.22 24.18 24.20 678,727 -0.05(-0.21%)
Dec 26, 2017 24.26 24.26 24.24 24.25 517,476 -0.02(-0.08%)
Dec 22, 2017 24.29 24.32 24.27 24.27 184,671 +0.01(+0.04%)
Dec 21, 2017 24.30 24.31 24.25 24.26 1,462,991 -0.01(-0.04%)
Dec 20, 2017 24.31 24.32 24.24 24.27 421,534 -0.03(-0.12%)
Dec 19, 2017 24.36 24.37 24.30 24.30 591,757 -0.07(-0.29%)
Dec 18, 2017 24.31 24.37 24.28 24.37 1,257,354 -0.06(-0.25%)
Dec 15, 2017 24.36 24.45 24.36 24.43 1,388,919 +0.10(+0.41%)
Dec 14, 2017 24.36 24.40 24.31 24.33 1,208,632 +0.02(+0.08%)
Dec 13, 2017 24.44 24.46 24.30 24.31 2,250,885 -0.17(-0.69%)
Dec 12, 2017 24.49 24.52 24.47 24.48 503,279 +0.04(+0.16%)
Dec 11, 2017 24.42 24.45 24.38 24.44 562,945 +0.00(+0.00%)
Dec 08, 2017 24.42 24.47 24.41 24.44 370,497 +0.04(+0.16%)
Dec 07, 2017 24.39 24.41 24.33 24.40 431,289 +0.05(+0.21%)
Dec 06, 2017 24.31 24.37 24.31 24.35 327,660 +0.06(+0.25%)
Dec 05, 2017 24.30 24.32 24.26 24.29 593,863 +0.04(+0.16%)
Dec 04, 2017 24.25 24.28 24.24 24.25 1,310,827 +0.08(+0.33%)
Dec 01, 2017 24.24 24.26 24.14 24.17 1,941,674 -0.02(-0.08%)
Nov 30, 2017 24.22 24.23 24.12 24.19 2,147,576 -0.06(-0.25%)
Nov 29, 2017 24.27 24.30 24.22 24.25 869,722 -0.01(-0.04%)
Nov 28, 2017 24.19 24.27 24.19 24.26 1,448,130 +0.10(+0.41%)
Nov 27, 2017 24.17 24.06 24.16 1,222,303 +0.03(+0.12%)
Nov 24, 2017 24.14 24.14 24.10 24.13 751,918 -0.11(-0.45%)
Nov 22, 2017 24.36 24.36 24.23 24.24 1,565,154 -0.19(-0.78%)
Nov 21, 2017 24.45 24.45 24.40 24.43 914,135 -0.03(-0.12%)
Nov 20, 2017 24.39 24.47 24.39 24.46 737,893 +0.12(+0.49%)
Nov 17, 2017 24.37 24.39 24.32 24.34 969,823 -0.07(-0.29%)
Nov 16, 2017 24.40 24.43 24.38 24.41 751,678 +0.03(+0.12%)
Nov 15, 2017 24.35 24.41 24.33 24.38 976,160 -0.01(-0.04%)
Nov 14, 2017 24.45 24.48 24.37 24.39 2,394,741 -0.17(-0.69%)
Nov 13, 2017 24.56 24.59 24.55 24.56 383,570 +0.02(+0.08%)
Nov 10, 2017 24.54 24.55 24.50 24.54 779,299 -0.02(-0.08%)
Nov 09, 2017 24.64 24.65 24.54 24.56 794,937 -0.10(-0.41%)
Nov 08, 2017 24.66 24.69 24.65 24.66 1,050,827 -0.01(-0.04%)
Nov 07, 2017 24.70 24.74 24.66 24.67 830,043 +0.04(+0.16%)
Nov 06, 2017 24.72 24.72 24.63 24.63 753,826 -0.06(-0.24%)
Nov 03, 2017 24.60 24.71 24.60 24.69 1,159,984 +0.06(+0.24%)
Nov 02, 2017 24.64 24.64 24.55 24.63 1,168,200 +0.00(+0.00%)
Nov 01, 2017 24.65 24.66 24.58 24.63 1,327,484 +0.05(+0.20%)
Oct 31, 2017 24.60 24.61 24.56 24.58 683,171 +0.02(+0.08%)
Oct 30, 2017 24.66 24.55 24.56 705,950 -0.12(-0.49%)
Oct 27, 2017 24.71 24.75 24.65 24.68 2,014,848 +0.06(+0.24%)
Oct 26, 2017 24.44 24.63 24.44 24.62 2,757,457 +0.26(+1.07%)
Oct 25, 2017 24.36 24.39 24.33 24.36 459,624 -0.06(-0.25%)
Oct 24, 2017 24.41 24.43 24.36 24.42 420,091 +0.04(+0.16%)
Oct 23, 2017 24.43 24.44 24.37 24.38 610,204 +0.03(+0.12%)
Oct 20, 2017 24.31 24.37 24.30 24.35 577,945 +0.14(+0.58%)
Oct 19, 2017 24.22 24.24 24.17 24.21 490,110 -0.06(-0.25%)
Oct 18, 2017 24.33 24.33 24.26 24.27 726,147 -0.03(-0.12%)
Oct 17, 2017 24.32 24.36 24.28 24.30 1,242,464 +0.06(+0.25%)
Oct 16, 2017 24.22 24.25 24.18 24.24 733,545 +0.06(+0.25%)
Oct 13, 2017 24.10 24.19 24.09 24.18 824,579 +0.00(+0.00%)
Oct 12, 2017 24.18 24.22 24.14 24.18 1,161,864 +0.05(+0.21%)
Oct 11, 2017 24.16 24.19 24.12 24.13 1,299,833 -0.07(-0.29%)
Oct 10, 2017 24.25 24.25 24.18 24.20 2,710,776 -0.13(-0.53%)
Oct 09, 2017 24.36 24.37 24.31 24.33 1,368,345 -0.04(-0.16%)
Oct 06, 2017 24.45 24.47 24.35 24.37 1,172,415 -0.04(-0.16%)
Oct 05, 2017 24.36 24.42 24.34 24.41 831,421 +0.13(+0.54%)
Oct 04, 2017 24.28 24.30 24.26 24.28 637,424 -0.03(-0.12%)
Oct 03, 2017 24.32 24.33 24.27 24.31 442,916 -0.01(-0.04%)
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.