Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.01 23.08 23.01 23.01 25,777 -0.01(-0.04%)
Jan 30, 2018 22.96 22.96 22.96 23.02 46,295 -0.06(-0.26%)
Jan 29, 2018 23.08 23.10 23.08 23.08 16,025 -0.02(-0.09%)
Jan 26, 2018 23.15 23.15 23.07 23.10 24,966 -0.03(-0.13%)
Jan 25, 2018 23.12 23.15 23.09 23.13 28,050 +0.03(+0.13%)
Jan 24, 2018 23.15 23.16 23.10 23.10 49,034 -0.05(-0.22%)
Jan 23, 2018 23.16 23.20 23.12 23.15 172,545 -0.01(-0.04%)
Jan 22, 2018 23.20 23.20 23.15 23.16 15,228 -0.02(-0.09%)
Jan 19, 2018 23.16 23.20 23.16 23.18 16,567 +0.01(+0.04%)
Jan 18, 2018 23.16 23.20 23.15 23.17 18,199 -0.02(-0.09%)
Jan 17, 2018 23.19 23.20 23.18 23.19 32,461 +0.02(+0.09%)
Jan 16, 2018 23.17 23.20 23.15 23.17 92,275 +0.00(+0.00%)
Jan 12, 2018 23.17 23.17 23.17 0 +0.03(+0.13%)
Jan 11, 2018 23.08 23.19 23.08 23.14 27,998 +0.04(+0.17%)
Jan 10, 2018 23.11 23.15 23.11 23.10 48,737 -0.05(-0.22%)
Jan 09, 2018 23.19 23.19 23.13 23.15 35,151 +0.00(+0.00%)
Jan 08, 2018 23.20 23.20 23.11 23.15 39,090 -0.05(-0.22%)
Jan 05, 2018 23.24 23.26 23.17 23.20 47,850 -0.05(-0.22%)
Jan 04, 2018 23.18 23.28 23.13 23.25 27,175 +0.13(+0.56%)
Jan 03, 2018 23.20 23.22 23.11 23.12 33,157 -0.08(-0.34%)
Jan 02, 2018 23.06 23.24 23.06 23.20 66,043 +0.14(+0.61%)
Dec 29, 2017 23.06 23.06 23.06 0 -0.12(-0.52%)
Dec 28, 2017 23.10 23.25 23.09 23.18 37,146 +0.13(+0.56%)
Dec 27, 2017 23.06 23.16 23.03 23.05 147,256 +0.01(+0.04%)
Dec 26, 2017 23.06 23.15 23.03 23.04 104,517 -0.02(-0.09%)
Dec 22, 2017 23.07 23.11 23.01 23.06 21,624 +0.00(+0.00%)
Dec 21, 2017 23.12 23.15 23.06 23.06 33,924 -0.02(-0.09%)
Dec 20, 2017 23.10 23.12 23.05 23.08 52,084 +0.03(+0.13%)
Dec 19, 2017 23.05 23.12 23.03 23.05 93,229 +0.00(+0.00%)
Dec 18, 2017 23.18 23.18 23.05 23.05 110,263 -0.05(-0.22%)
Dec 15, 2017 23.15 23.20 23.10 23.10 124,200 +0.00(+0.00%)
Dec 14, 2017 23.15 23.17 23.10 23.10 96,621 +0.00(+0.00%)
Dec 13, 2017 23.10 23.21 23.10 23.10 87,461 -0.01(-0.04%)
Dec 12, 2017 23.20 23.20 23.07 23.11 63,956 -0.07(-0.30%)
Dec 11, 2017 23.20 23.20 23.12 23.18 76,649 +0.02(+0.09%)
Dec 08, 2017 23.17 23.21 23.11 23.16 72,392 +0.00(+0.00%)
Dec 07, 2017 23.10 23.19 23.09 60,005 +0.00(+0.00%)
Dec 06, 2017 23.12 23.19 23.08 23.11 47,563 -0.02(-0.09%)
Dec 05, 2017 23.23 23.25 23.13 23.13 86,698 -0.04(-0.17%)
Dec 04, 2017 23.20 23.28 23.16 23.17 79,010 -0.06(-0.26%)
Dec 01, 2017 23.17 23.23 23.07 23.23 89,895 +0.03(+0.13%)
Nov 30, 2017 23.18 23.25 23.13 23.20 99,953 -0.02(-0.09%)
Nov 29, 2017 23.17 23.25 23.13 23.22 75,275 +0.04(+0.17%)
Nov 28, 2017 23.12 23.23 23.08 23.18 168,298 +0.06(+0.26%)
Nov 27, 2017 23.20 23.28 23.05 23.12 93,564 -0.09(-0.39%)
Nov 24, 2017 23.24 23.28 23.15 23.21 29,748 +0.01(+0.04%)
Nov 22, 2017 23.27 23.31 23.18 23.20 87,192 -0.07(-0.30%)
Nov 21, 2017 23.13 23.37 23.10 23.27 290,397 +0.22(+0.95%)
Nov 20, 2017 23.13 23.13 23.02 23.05 346,146 -0.05(-0.22%)
Nov 17, 2017 23.00 23.12 23.00 23.10 39,961 +0.06(+0.26%)
Nov 16, 2017 23.11 23.12 23.00 23.04 61,279 -0.03(-0.13%)
Nov 15, 2017 23.00 23.14 22.84 23.07 92,757 -0.01(-0.04%)
Nov 14, 2017 23.06 23.10 22.95 23.08 125,075 +0.02(+0.09%)
Nov 13, 2017 23.15 23.21 22.98 23.06 239,618 -0.10(-0.43%)
Nov 10, 2017 23.22 23.22 22.90 23.16 153,675 -0.11(-0.47%)
Nov 09, 2017 23.27 23.35 23.26 23.27 49,458 +0.00(+0.00%)
Nov 08, 2017 23.27 23.30 23.27 23.27 61,053 +0.00(+0.00%)
Nov 07, 2017 23.27 23.31 23.26 23.27 43,792 +0.00(+0.00%)
Nov 06, 2017 23.28 23.29 23.26 23.27 57,388 -0.02(-0.09%)
Nov 03, 2017 23.30 23.33 23.26 23.29 23,087 -0.03(-0.13%)
Nov 02, 2017 23.30 23.32 23.26 23.32 133,386 +0.05(+0.21%)
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.