Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 22.64 | 22.64 | 22.64 | 0 | -0.03(-0.12%) | |
| May 30, 2018 | 22.66 | 22.66 | 22.66 | 22.66 | 297 | +0.10(+0.46%) |
| May 29, 2018 | 22.62 | 22.62 | 22.56 | 22.56 | 755 | -0.19(-0.82%) |
| May 23, 2018 | 22.75 | 22.75 | 22.75 | 0 | -0.12(-0.53%) | |
| May 22, 2018 | 22.80 | 22.87 | 22.80 | 22.87 | 703 | +0.07(+0.29%) |
| May 21, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 109 | -0.02(-0.08%) |
| May 17, 2018 | 22.82 | 22.82 | 22.82 | 1 | -0.10(-0.43%) | |
| May 14, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.03(+0.14%) | |
| May 10, 2018 | 22.89 | 22.89 | 22.89 | 0 | +0.14(+0.62%) | |
| May 09, 2018 | 22.72 | 22.75 | 22.70 | 22.75 | 535 | +0.11(+0.50%) |
| May 02, 2018 | 22.64 | 22.64 | 22.64 | 75 | +0.01(+0.04%) | |
| May 01, 2018 | 22.62 | 22.63 | 22.62 | 22.63 | 1,020 | -0.19(-0.82%) |
| Apr 27, 2018 | 22.81 | 22.81 | 22.81 | 0 | +0.23(+1.03%) | |
| Apr 24, 2018 | 22.58 | 22.58 | 22.58 | 6 | -0.14(-0.63%) | |
| Apr 23, 2018 | 22.69 | 22.72 | 22.69 | 22.72 | 752 | -0.16(-0.68%) |
| Apr 19, 2018 | 22.88 | 22.88 | 22.88 | 18 | -0.14(-0.59%) | |
| Apr 18, 2018 | 23.00 | 23.04 | 23.00 | 23.02 | 5,022 | -0.00(-0.02%) |
| Apr 17, 2018 | 22.97 | 23.02 | 22.90 | 23.02 | 1,197 | +0.14(+0.61%) |
| Apr 13, 2018 | 22.88 | 22.88 | 22.88 | 84 | +0.02(+0.09%) | |
| Apr 12, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 131 | +0.03(+0.15%) |
| Apr 09, 2018 | 22.82 | 22.82 | 22.82 | 53 | +0.14(+0.62%) | |
| Apr 06, 2018 | 22.68 | 22.68 | 22.68 | 22.68 | 1,496 | -0.14(-0.61%) |
| Apr 05, 2018 | 22.71 | 22.82 | 22.71 | 22.82 | 906 | +0.34(+1.50%) |
| Apr 02, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.27(-1.17%) | |
| Mar 29, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.12(+0.52%) | |
| Mar 27, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.29(+1.30%) | |
| Mar 23, 2018 | 22.35 | 22.35 | 22.35 | 7 | -0.31(-1.37%) | |
| Mar 22, 2018 | 22.64 | 22.66 | 22.64 | 22.66 | 860 | -0.11(-0.49%) |
| Mar 21, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 432 | -0.18(-0.77%) |
| Mar 15, 2018 | 22.94 | 22.94 | 22.94 | 26 | -0.11(-0.49%) | |
| Mar 09, 2018 | 23.06 | 23.06 | 23.06 | 1 | +0.44(+1.93%) | |
| Mar 02, 2018 | 22.62 | 22.62 | 22.62 | 0 | -0.36(-1.57%) | |
| Feb 23, 2018 | 22.98 | 22.98 | 22.98 | 10 | +0.36(+1.59%) | |
| Feb 14, 2018 | 22.62 | 22.62 | 22.62 | 25 | -0.12(-0.52%) | |
| Feb 12, 2018 | 22.74 | 22.74 | 22.74 | 45 | +0.17(+0.74%) | |
| Feb 08, 2018 | 22.57 | 22.57 | 22.57 | 149 | -0.42(-1.82%) | |
| Feb 06, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.09(+0.40%) | |
| Feb 05, 2018 | 23.34 | 22.90 | 22.90 | 1,560 | -0.45(-1.91%) | |
| Feb 02, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 452 | -0.40(-1.69%) |
| Feb 01, 2018 | 23.72 | 23.74 | 23.70 | 23.74 | 12,331 | +0.03(+0.12%) |
| Jan 31, 2018 | 23.72 | 23.72 | 23.72 | 23.72 | 216 | -0.02(-0.08%) |
| Jan 30, 2018 | 23.74 | 23.74 | 23.74 | 23.74 | 217 | -0.14(-0.58%) |
| Jan 29, 2018 | 23.90 | 23.90 | 23.87 | 23.87 | 1,075 | -0.05(-0.23%) |
| Jan 26, 2018 | 23.95 | 23.95 | 23.92 | 23.93 | 2,687 | +0.08(+0.34%) |
| Jan 25, 2018 | 23.83 | 23.85 | 23.83 | 23.85 | 420 | +0.18(+0.75%) |
| Jan 19, 2018 | 23.67 | 23.67 | 23.67 | 24 | -0.07(-0.31%) | |
| Jan 17, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.15(+0.63%) | |
| Jan 16, 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 107 | +0.07(+0.28%) |
| Jan 11, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.13(+0.55%) | |
| Jan 10, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 238 | -0.11(-0.47%) |
| Jan 09, 2018 | 23.50 | 23.51 | 23.47 | 23.51 | 536 | +0.01(+0.04%) |
| Jan 08, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 236 | -0.01(-0.04%) |
| Jan 05, 2018 | 23.63 | 23.63 | 23.51 | 23.51 | 378 | -0.07(-0.28%) |
| Jan 04, 2018 | 23.58 | 23.58 | 23.58 | 23.58 | 129 | +0.21(+0.92%) |
| Jan 03, 2018 | 23.36 | 23.36 | 23.36 | 23.36 | 3,838 | +0.07(+0.32%) |
| Jan 02, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 109 | +0.00(+0.02%) |
| Dec 29, 2017 | 23.29 | 23.29 | 23.29 | 0 | +0.01(+0.06%) | |
| Dec 28, 2017 | 23.27 | 23.27 | 23.26 | 23.27 | 1,804 | +0.02(+0.08%) |
| Dec 22, 2017 | 23.25 | 23.25 | 23.25 | 0 | -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.
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.
