Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 21.99 | 21.99 | 21.99 | 309 | -0.27(-1.22%) | |
May 25, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.15(+0.68%) | |
May 24, 2018 | 22.15 | 22.15 | 22.11 | 22.11 | 427 | -0.18(-0.80%) |
May 21, 2018 | 22.29 | 22.29 | 22.29 | 0 | -0.09(-0.42%) | |
May 16, 2018 | 22.38 | 22.38 | 22.38 | 3 | +0.05(+0.21%) | |
May 15, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 213 | -0.16(-0.71%) |
May 11, 2018 | 22.49 | 22.49 | 22.49 | 44 | -0.16(-0.71%) | |
May 10, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 107 | +0.64(+2.90%) |
May 08, 2018 | 22.01 | 22.01 | 22.01 | 0 | -0.29(-1.32%) | |
May 07, 2018 | 22.33 | 22.36 | 22.30 | 22.31 | 1,597 | -0.97(-4.15%) |
May 02, 2018 | 23.27 | 23.27 | 23.27 | 1 | +1.01(+4.52%) | |
May 01, 2018 | 22.47 | 22.47 | 22.27 | 22.27 | 508 | -0.74(-3.21%) |
Apr 30, 2018 | 22.74 | 23.01 | 22.74 | 23.01 | 1,609 | -0.31(-1.33%) |
Apr 26, 2018 | 23.32 | 23.32 | 23.32 | 29 | -0.05(-0.20%) | |
Apr 20, 2018 | 23.36 | 23.36 | 23.36 | 0 | -0.56(-2.35%) | |
Apr 18, 2018 | 23.92 | 23.92 | 23.92 | 63 | -0.33(-1.35%) | |
Apr 13, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.16(+0.66%) | |
Apr 12, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 213 | -0.46(-1.86%) |
Apr 10, 2018 | 24.55 | 24.55 | 24.55 | 1 | +0.30(+1.23%) | |
Apr 09, 2018 | 24.32 | 24.32 | 24.25 | 24.25 | 1,140 | +0.41(+1.73%) |
Apr 06, 2018 | 23.84 | 23.84 | 23.84 | 23.84 | 129 | -0.32(-1.32%) |
Apr 05, 2018 | 24.16 | 24.16 | 24.16 | 24.16 | 343 | +0.23(+0.98%) |
Apr 03, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.16(-0.66%) | |
Apr 02, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 331 | +0.43(+1.80%) |
Mar 29, 2018 | 23.66 | 23.66 | 23.66 | 0 | -0.47(-1.96%) | |
Mar 27, 2018 | 24.13 | 24.13 | 24.13 | 2 | -0.07(-0.31%) | |
Mar 26, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 464 | -0.24(-1.00%) |
Mar 21, 2018 | 24.45 | 24.45 | 24.45 | 104 | +0.35(+1.44%) | |
Mar 19, 2018 | 24.10 | 24.10 | 24.10 | 71 | +0.04(+0.19%) | |
Mar 15, 2018 | 24.06 | 24.06 | 24.06 | 28 | +0.11(+0.47%) | |
Mar 13, 2018 | 23.94 | 23.94 | 23.94 | 0 | -0.14(-0.58%) | |
Mar 08, 2018 | 24.08 | 24.08 | 24.08 | 9 | +0.50(+2.14%) | |
Mar 01, 2018 | 23.58 | 23.58 | 23.58 | 13 | -0.59(-2.44%) | |
Feb 26, 2018 | 24.17 | 24.17 | 24.17 | 3 | +0.66(+2.79%) | |
Feb 23, 2018 | 23.49 | 23.51 | 23.49 | 23.51 | 347 | -0.15(-0.63%) |
Feb 22, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 233 | +0.34(+1.44%) |
Feb 21, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 215 | -0.17(-0.72%) |
Feb 20, 2018 | 23.54 | 23.54 | 23.50 | 23.50 | 557 | -0.53(-2.19%) |
Feb 16, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.62(+2.65%) | |
Feb 15, 2018 | 23.36 | 23.40 | 23.36 | 23.40 | 510 | +0.10(+0.43%) |
Feb 13, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.04(+0.16%) | |
Feb 12, 2018 | 23.26 | 23.26 | 23.26 | 23.26 | 108 | +1.15(+5.22%) |
Feb 09, 2018 | 22.11 | 22.11 | 22.11 | 22.11 | 342 | -0.28(-1.26%) |
Feb 08, 2018 | 22.65 | 22.65 | 22.39 | 22.39 | 266 | -1.00(-4.28%) |
Feb 06, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.03(-0.12%) | |
Feb 05, 2018 | 23.52 | 23.52 | 23.42 | 23.42 | 1,874 | -1.14(-4.65%) |
Feb 01, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.65(+2.70%) | |
Jan 31, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 408 | -0.13(-0.54%) |
Jan 30, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 123 | -0.74(-2.98%) |
Jan 29, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 120 | -0.09(-0.37%) |
Jan 26, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 118 | +1.46(+6.23%) |
Jan 25, 2018 | 23.84 | 25.33 | 23.42 | 23.42 | 4,161 | -0.41(-1.72%) |
Jan 23, 2018 | 23.83 | 23.83 | 23.83 | 9 | -0.51(-2.08%) | |
Jan 22, 2018 | 24.40 | 24.40 | 24.34 | 24.34 | 413 | +0.12(+0.51%) |
Jan 18, 2018 | 24.21 | 24.21 | 24.21 | 137 | +0.33(+1.37%) | |
Jan 17, 2018 | 23.95 | 23.95 | 23.89 | 23.89 | 695 | -0.22(-0.89%) |
Jan 16, 2018 | 24.07 | 24.10 | 24.07 | 24.10 | 1,301 | -0.21(-0.85%) |
Jan 12, 2018 | 24.31 | 24.31 | 24.31 | 0 | +1.09(+4.68%) | |
Jan 11, 2018 | 23.82 | 23.92 | 23.82 | 23.22 | 2,271 | -0.19(-0.80%) |
Jan 10, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 2,152 | -0.30(-1.26%) |
Jan 09, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 171 | +0.21(+0.92%) |
Jan 08, 2018 | 23.31 | 23.65 | 23.31 | 23.50 | 1,154 | -0.20(-0.83%) |
Jan 05, 2018 | 23.60 | 23.69 | 23.60 | 23.69 | 693 | +0.80(+3.47%) |
Jan 02, 2018 | 22.90 | 22.90 | 22.90 | 1 | +0.07(+0.32%) | |
Dec 29, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.25(+1.09%) | |
Dec 28, 2017 | 22.58 | 22.58 | 22.58 | 22.58 | 258 | +0.01(+0.03%) |
Dec 26, 2017 | 22.57 | 22.57 | 22.57 | 8 | -0.10(-0.45%) | |
Dec 22, 2017 | 22.67 | 22.67 | 22.59 | 22.67 | 662 | +0.67(+3.06%) |
Dec 21, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 214 | -0.04(-0.20%) |
Dec 19, 2017 | 22.04 | 22.04 | 22.04 | 5 | -0.29(-1.29%) | |
Dec 18, 2017 | 21.69 | 22.36 | 21.69 | 22.33 | 4,818 | +0.46(+2.12%) |
Dec 14, 2017 | 21.86 | 21.86 | 21.86 | 2 | -0.13(-0.60%) | |
Dec 08, 2017 | 22.00 | 22.00 | 22.00 | 98 | +0.15(+0.67%) | |
Dec 05, 2017 | 21.85 | 21.85 | 21.85 | 2 | -0.34(-1.53%) | |
Dec 04, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 274 | +0.05(+0.23%) |
Nov 28, 2017 | 22.14 | 22.14 | 22.14 | 0 | +0.43(+2.00%) | |
Nov 27, 2017 | 21.70 | 21.70 | 21.70 | 21.70 | 252 | +0.32(+1.48%) |
Nov 20, 2017 | 21.39 | 21.39 | 21.39 | 33 | +0.00(+0.02%) | |
Nov 02, 2017 | 21.39 | 21.39 | 21.39 | 0 | +0.18(+0.86%) | |
Oct 30, 2017 | 21.20 | 21.20 | 21.20 | 0 | -0.55(-2.52%) | |
Oct 26, 2017 | 21.75 | 21.75 | 21.75 | 12 | -0.28(-1.25%) | |
Oct 25, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 701 | +0.26(+1.19%) |
Oct 24, 2017 | 21.77 | 21.77 | 21.77 | 21.77 | 331 | -0.25(-1.13%) |
Oct 13, 2017 | 22.02 | 22.02 | 22.02 | 10 | +0.28(+1.31%) | |
Oct 12, 2017 | 21.73 | 21.73 | 21.73 | 21.73 | 301 | -0.05(-0.25%) |
Oct 11, 2017 | 21.83 | 21.83 | 21.79 | 21.79 | 360 | +0.16(+0.76%) |
Oct 10, 2017 | 21.54 | 21.74 | 21.54 | 21.62 | 1,142 | +0.33(+1.53%) |
Sep 25, 2017 | 21.30 | 21.30 | 21.30 | 9 | -0.10(-0.48%) | |
Sep 21, 2017 | 21.40 | 24 | +0.33(+1.56%) | |||
Sep 19, 2017 | 21.07 | 1 | +0.30(+1.43%) | |||
Sep 14, 2017 | 20.77 | 1 | +0.51(+2.51%) | |||
Sep 05, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.70(-3.32%) | |
Aug 23, 2017 | 20.96 | 24 | +0.19(+0.92%) | |||
Aug 22, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 568 | -0.44(-2.09%) |
Aug 16, 2017 | 21.21 | 3 | +0.86(+4.24%) | |||
Aug 08, 2017 | 20.35 | 4 | -0.42(-2.03%) | |||
Aug 01, 2017 | 20.77 | 91 | +0.33(+1.60%) | |||
Jul 31, 2017 | 20.45 | 20.45 | 20.45 | 20.45 | 428 | +0.23(+1.15%) |
Jul 19, 2017 | 20.21 | 20.21 | 20.21 | 0 | +0.14(+0.70%) | |
Jul 13, 2017 | 20.07 | 20.07 | 20.07 | 0 | -0.06(-0.28%) | |
Jul 12, 2017 | 20.28 | 20.28 | 20.11 | 20.13 | 1,703 | +0.23(+1.17%) |
Jul 06, 2017 | 19.90 | 14 | +0.37(+1.88%) | |||
Jul 03, 2017 | 19.53 | 19.53 | 19.53 | 19.53 | 3 | +0.00(+0.00%) |
Jun 27, 2017 | 19.53 | 19.53 | 19.53 | 0 | +0.12(+0.61%) | |
Jun 23, 2017 | 19.41 | 11 | -0.08(-0.40%) | |||
Jun 20, 2017 | 19.49 | 1 | -0.20(-1.00%) | |||
Jun 19, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 109 | +0.03(+0.14%) |
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.
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.