Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.71 29.73 29.71 29.71 1,162 -0.03(-0.09%)
Apr 27, 2018 29.79 29.83 29.72 29.73 1,937 -0.17(-0.56%)
Apr 26, 2018 29.77 29.90 29.73 29.90 3,829 +0.25(+0.84%)
Apr 25, 2018 29.54 29.65 29.54 29.65 929 +0.14(+0.48%)
Apr 24, 2018 29.67 29.70 29.51 29.51 5,471 -0.12(-0.41%)
Apr 23, 2018 29.69 29.69 29.61 29.63 1,707 -0.11(-0.38%)
Apr 20, 2018 29.74 29.77 29.74 29.74 1,138 -0.05(-0.15%)
Apr 19, 2018 29.85 29.86 29.77 29.79 11,826 -0.12(-0.40%)
Apr 18, 2018 29.90 29.95 29.89 29.91 5,029 +0.19(+0.64%)
Apr 17, 2018 29.69 29.78 29.68 29.72 5,162 +0.06(+0.22%)
Apr 16, 2018 29.57 29.66 29.57 29.66 1,952 +0.17(+0.56%)
Apr 13, 2018 29.41 29.52 29.32 29.49 17,980 +0.03(+0.10%)
Apr 12, 2018 29.49 29.49 29.37 29.46 2,629 -0.05(-0.17%)
Apr 11, 2018 29.57 29.57 29.50 29.51 3,714 -0.13(-0.44%)
Apr 10, 2018 29.62 29.66 29.56 29.64 2,799 -0.01(-0.04%)
Apr 09, 2018 29.60 29.66 29.60 29.65 1,797 +0.48(+1.63%)
Apr 06, 2018 29.49 29.49 29.15 29.18 2,429 -0.49(-1.66%)
Apr 05, 2018 29.61 29.67 29.61 29.67 593 +0.20(+0.68%)
Apr 04, 2018 29.16 29.47 29.08 29.47 19,766 +0.03(+0.10%)
Apr 03, 2018 29.46 29.46 29.24 29.44 4,330 +0.28(+0.96%)
Apr 02, 2018 29.38 29.38 29.01 29.16 3,511 -0.56(-1.88%)
Mar 29, 2018 29.72 29.72 29.72 0 +0.38(+1.29%)
Mar 28, 2018 29.47 29.47 29.34 29.34 858 +0.42(+1.47%)
Mar 27, 2018 29.48 29.48 28.92 28.92 17,005 +0.02(+0.06%)
Mar 26, 2018 28.73 28.90 28.67 28.90 6,869 +0.30(+1.03%)
Mar 23, 2018 28.97 28.97 28.58 28.60 4,189 -0.42(-1.43%)
Mar 22, 2018 29.20 29.28 29.02 29.02 7,912 -0.36(-1.23%)
Mar 21, 2018 29.29 29.40 29.29 29.38 1,885 +0.03(+0.10%)
Mar 20, 2018 29.31 29.40 29.30 29.35 2,179 +0.28(+0.97%)
Mar 19, 2018 29.21 29.22 29.07 29.07 939 -0.56(-1.90%)
Mar 16, 2018 29.65 29.65 29.61 29.63 1,257 -0.17(-0.55%)
Mar 15, 2018 29.86 29.86 29.80 29.80 1,849 +0.08(+0.26%)
Mar 14, 2018 29.68 29.74 29.66 29.72 1,908 +0.18(+0.59%)
Mar 13, 2018 29.91 29.91 29.54 29.54 15,054 -0.14(-0.47%)
Mar 12, 2018 29.77 29.81 29.68 29.68 9,209 +0.10(+0.34%)
Mar 09, 2018 29.45 29.59 29.37 29.59 2,840 +0.09(+0.29%)
Mar 08, 2018 29.45 29.51 29.45 29.50 4,673 +0.14(+0.48%)
Mar 07, 2018 29.21 29.36 15,554 -0.31(-1.04%)
Mar 06, 2018 29.94 29.94 29.67 29.67 12,592 +0.19(+0.64%)
Mar 05, 2018 29.21 29.53 29.21 29.48 9,291 +0.30(+1.01%)
Mar 02, 2018 28.85 29.18 28.85 29.18 2,687 +0.15(+0.52%)
Mar 01, 2018 29.51 29.66 29.00 29.04 10,231 -0.83(-2.79%)
Feb 28, 2018 30.07 30.07 29.87 29.87 16,004 -0.23(-0.76%)
Feb 27, 2018 30.25 30.25 30.09 30.10 12,156 -0.32(-1.05%)
Feb 26, 2018 30.22 30.42 30.15 30.42 4,799 +0.41(+1.37%)
Feb 23, 2018 29.81 30.01 29.81 30.01 1,593 +0.36(+1.22%)
Feb 22, 2018 29.65 29.77 29.61 29.65 6,636 +0.07(+0.23%)
Feb 21, 2018 29.81 29.84 29.58 29.58 9,843 -0.22(-0.73%)
Feb 20, 2018 29.95 29.95 29.80 29.80 3,903 -0.30(-0.98%)
Feb 16, 2018 30.09 30.09 30.09 0 +0.48(+1.64%)
Feb 15, 2018 29.68 29.70 29.48 29.61 6,427 +0.24(+0.81%)
Feb 14, 2018 29.07 29.40 29.06 29.37 878 +0.33(+1.12%)
Feb 13, 2018 28.93 29.05 28.93 29.05 1,680 -0.36(-1.22%)
Feb 12, 2018 29.07 29.45 29.07 29.41 13,074 +0.55(+1.92%)
Feb 09, 2018 28.99 28.99 28.28 28.85 20,854 +0.29(+1.02%)
Feb 08, 2018 29.55 29.55 28.56 28.56 9,552 -0.96(-3.25%)
Feb 07, 2018 29.63 29.78 29.49 29.52 18,671 -0.14(-0.47%)
Feb 06, 2018 29.14 29.66 29.14 29.66 16,699 +0.81(+2.81%)
Feb 05, 2018 29.82 29.82 28.82 28.85 11,732 -1.68(-5.49%)
Feb 02, 2018 30.69 30.72 30.50 30.53 6,923 -0.41(-1.32%)
Feb 01, 2018 30.89 30.96 30.89 30.93 3,297 +0.15(+0.50%)
Jan 31, 2018 30.93 30.93 30.75 30.78 4,276 -0.23(-0.74%)
Jan 30, 2018 31.09 31.09 30.88 31.01 12,860 -0.36(-1.15%)
Jan 29, 2018 31.45 31.45 31.34 31.37 4,583 -0.21(-0.66%)
Jan 26, 2018 31.55 31.64 31.48 31.58 3,492 +0.21(+0.67%)
Jan 25, 2018 31.40 31.52 31.37 31.37 11,925 -0.15(-0.48%)
Jan 24, 2018 31.67 31.67 31.41 31.52 5,080 +0.01(+0.03%)
Jan 23, 2018 31.44 31.54 31.40 31.51 7,389 +0.22(+0.72%)
Jan 22, 2018 31.25 31.30 31.16 31.29 5,850 +0.15(+0.47%)
Jan 19, 2018 31.31 31.31 31.10 31.14 13,954 +0.05(+0.16%)
Jan 18, 2018 31.00 31.10 30.92 31.09 18,519 -0.21(-0.67%)
Jan 17, 2018 31.15 31.35 31.10 31.30 12,488 +0.26(+0.84%)
Jan 16, 2018 31.28 31.35 31.04 31.04 34,965 -0.01(-0.03%)
Jan 12, 2018 31.05 31.05 31.05 0 +0.13(+0.42%)
Jan 11, 2018 30.79 30.92 30.78 30.92 6,578 +0.12(+0.39%)
Jan 10, 2018 30.85 30.80 11,957 +0.19(+0.62%)
Jan 09, 2018 30.64 30.64 30.55 30.61 15,165 +0.02(+0.07%)
Jan 08, 2018 30.63 30.63 30.48 30.59 23,902 +0.20(+0.66%)
Jan 05, 2018 30.39 30.39 30.30 30.39 11,824 +0.07(+0.21%)
Jan 04, 2018 30.29 30.38 30.25 30.32 21,770 +0.39(+1.30%)
Jan 03, 2018 29.89 29.97 29.62 29.94 15,026 +0.45(+1.51%)
Jan 02, 2018 29.53 29.53 29.47 29.49 2,680 +0.17(+0.58%)
Dec 29, 2017 29.32 29.32 29.32 0 +0.02(+0.06%)
Dec 28, 2017 29.43 29.43 29.30 29.30 328 -0.01(-0.03%)
Dec 26, 2017 29.31 29.31 29.31 163 -0.05(-0.17%)
Dec 22, 2017 29.38 29.38 29.34 29.36 7,270 +0.12(+0.41%)
Dec 21, 2017 29.28 29.30 29.24 29.24 4,466 +0.00(+0.00%)
Dec 20, 2017 29.24 29.28 29.20 29.24 4,301 +0.02(+0.09%)
Dec 19, 2017 29.33 29.33 29.18 29.21 18,416 -0.59(-2.00%)
Dec 18, 2017 29.85 29.85 29.81 29.81 1,728 +0.40(+1.36%)
Dec 15, 2017 29.45 29.47 29.38 29.41 6,169 -0.04(-0.14%)
Dec 14, 2017 29.45 29.34 29.45 11,793 -0.04(-0.14%)
Dec 13, 2017 29.50 29.58 29.46 29.49 3,709 +0.03(+0.10%)
Dec 12, 2017 29.47 29.51 29.46 29.46 4,246 +0.10(+0.35%)
Dec 11, 2017 29.37 29.37 29.32 29.36 4,049 +0.03(+0.09%)
Dec 08, 2017 29.29 29.34 29.21 29.33 12,753 +0.11(+0.38%)
Dec 07, 2017 29.17 29.24 29.17 29.22 3,487 +0.25(+0.86%)
Dec 06, 2017 28.96 29.05 28.96 28.97 876 -0.14(-0.47%)
Dec 05, 2017 29.14 29.14 29.11 29.11 727 +0.13(+0.44%)
Dec 04, 2017 29.17 29.17 28.98 28.98 7,885 -0.23(-0.79%)
Dec 01, 2017 29.25 29.25 29.21 29.21 538 -0.25(-0.85%)
Nov 30, 2017 29.52 29.52 29.46 29.46 344 +0.09(+0.31%)
Nov 29, 2017 29.44 29.44 29.31 29.37 1,678 +0.01(+0.03%)
Nov 28, 2017 29.36 29.36 29.33 29.36 3,550 +0.02(+0.07%)
Nov 27, 2017 29.35 29.36 29.34 29.34 4,431 -0.08(-0.26%)
Nov 24, 2017 29.40 29.43 29.38 29.42 6,633 +0.31(+1.06%)
Nov 22, 2017 29.21 29.23 29.11 29.11 978 -0.06(-0.21%)
Nov 21, 2017 29.16 29.19 29.16 29.17 5,143 +0.20(+0.69%)
Nov 20, 2017 28.86 28.98 28.86 28.97 5,208 +0.18(+0.63%)
Nov 17, 2017 28.87 28.90 28.79 28.79 1,699 -0.16(-0.55%)
Nov 16, 2017 28.87 29.03 28.87 28.95 3,597 +0.48(+1.67%)
Nov 15, 2017 28.41 28.50 28.41 28.47 4,066 -0.26(-0.89%)
Nov 14, 2017 28.82 28.83 28.71 28.73 9,794 -0.11(-0.38%)
Nov 13, 2017 28.68 28.87 28.68 28.84 12,854 -0.15(-0.53%)
Nov 10, 2017 29.07 29.07 28.93 28.99 4,368 -0.22(-0.74%)
Nov 09, 2017 29.16 29.21 28.91 29.21 15,517 -0.27(-0.90%)
Nov 08, 2017 29.51 29.53 29.39 29.48 3,556 +0.23(+0.77%)
Nov 07, 2017 29.22 29.25 29.13 29.25 3,037 +0.30(+1.03%)
Nov 06, 2017 28.93 28.95 28.89 28.95 1,560 -0.01(-0.02%)
Nov 03, 2017 28.87 28.96 28.87 28.96 53,837 +0.13(+0.44%)
Nov 02, 2017 28.80 28.88 28.75 28.83 5,526 -0.12(-0.40%)
Nov 01, 2017 28.72 29.00 28.72 28.94 2,324 +0.24(+0.85%)
Oct 31, 2017 28.63 28.74 28.61 28.70 12,325 +0.17(+0.60%)
Oct 30, 2017 28.55 28.55 28.52 28.53 904 -0.01(-0.04%)
Oct 27, 2017 28.50 28.57 28.50 28.54 2,295 +0.26(+0.92%)
Oct 26, 2017 28.30 28.30 28.28 28.28 2,033 +0.10(+0.35%)
Oct 25, 2017 28.22 28.22 28.13 28.18 3,108 +0.00(+0.00%)
Oct 23, 2017 28.18 28.18 28.18 36 +0.08(+0.28%)
Oct 20, 2017 28.02 28.15 28.02 28.10 2,448 +0.18(+0.64%)
Oct 19, 2017 27.92 27.92 27.92 27.92 232 -0.18(-0.64%)
Oct 18, 2017 28.10 28.10 28.10 28.10 537 -0.02(-0.06%)
Oct 17, 2017 28.08 28.12 28.08 28.12 1,246 -0.10(-0.36%)
Oct 16, 2017 28.18 28.22 28.18 28.22 2,076 +0.12(+0.42%)
Oct 13, 2017 28.09 28.10 28.05 28.10 2,004 +0.42(+1.51%)
Oct 11, 2017 27.68 27.68 27.68 1 +0.32(+1.17%)
Oct 09, 2017 27.36 27.36 27.36 21 +0.07(+0.24%)
Oct 06, 2017 27.31 27.36 27.28 27.30 1,751 +0.14(+0.50%)
Oct 02, 2017 27.16 27.16 27.16 0 -0.06(-0.22%)
Sep 28, 2017 27.22 6 +0.11(+0.41%)
Sep 27, 2017 27.11 27.11 27.11 27.11 239 -0.06(-0.22%)
Sep 26, 2017 27.17 27.17 27.17 27.17 5,144 +0.02(+0.07%)
Sep 25, 2017 27.15 27.15 27.15 27.15 126 +0.08(+0.30%)
Sep 22, 2017 27.07 27.07 27.07 27.07 128 +0.02(+0.07%)
Sep 21, 2017 27.05 27.05 27.05 27.05 100 -0.07(-0.26%)
Sep 20, 2017 27.23 27.23 27.12 27.12 1,210 -0.06(-0.22%)
Sep 19, 2017 27.18 27.18 27.18 27.18 100 +0.16(+0.59%)
Sep 18, 2017 26.97 27.02 26.97 27.02 2,822 +0.02(+0.07%)
Sep 15, 2017 26.98 27.04 26.98 27.00 1,844 +0.00(+0.00%)
Sep 14, 2017 26.98 27.02 26.98 27.00 4,969 -0.04(-0.15%)
Sep 13, 2017 27.03 27.04 26.96 27.04 2,795 -0.03(-0.11%)
Sep 12, 2017 27.12 27.12 27.07 27.07 2,334 +0.02(+0.07%)
Sep 11, 2017 27.17 27.20 27.05 27.05 4,736 +0.06(+0.22%)
Sep 08, 2017 26.97 26.99 26.97 26.99 1,649 +0.13(+0.48%)
Sep 07, 2017 26.86 26.87 26.82 26.86 2,798 +0.11(+0.41%)
Sep 06, 2017 26.72 26.78 26.68 26.75 32,248 +0.20(+0.75%)
Sep 05, 2017 26.56 26.58 26.55 26.55 3,478 -0.27(-1.01%)
Sep 01, 2017 26.82 26.82 26.82 26.82 340 -0.06(-0.22%)
Aug 31, 2017 26.87 26.88 26.86 26.88 2,991 +0.23(+0.86%)
Aug 30, 2017 26.63 26.65 26.63 26.65 1,153 -0.03(-0.11%)
Aug 29, 2017 26.74 26.75 26.68 26.68 2,465 -0.04(-0.15%)
Aug 28, 2017 26.70 26.72 26.70 26.72 200 +0.03(+0.11%)
Aug 25, 2017 26.68 26.70 26.68 26.69 691 +0.10(+0.38%)
Aug 24, 2017 26.60 26.62 26.59 26.59 975 -0.07(-0.25%)
Aug 23, 2017 26.72 26.72 26.66 26.66 3,402 -0.05(-0.20%)
Aug 22, 2017 26.66 26.73 26.66 26.71 896 +0.04(+0.15%)
Aug 21, 2017 26.62 26.67 26.58 26.67 3,272 +0.10(+0.38%)
Aug 17, 2017 26.57 26.57 26.57 0 -0.14(-0.52%)
Aug 16, 2017 26.62 26.71 26.62 26.71 1,397 +0.04(+0.16%)
Aug 15, 2017 26.65 26.67 26.65 26.67 1,648 +0.08(+0.29%)
Aug 10, 2017 26.59 13 -0.30(-1.13%)
Aug 09, 2017 26.81 26.89 26.81 26.89 1,331 -0.16(-0.58%)
Aug 07, 2017 27.05 38 -0.05(-0.19%)
Aug 04, 2017 27.13 27.13 27.10 27.10 2,345 +0.03(+0.11%)
Aug 03, 2017 27.07 27.07 27.07 27.07 33,519 +0.03(+0.11%)
Aug 02, 2017 27.04 27.04 27.04 27.04 219 +0.00(+0.00%)
Aug 01, 2017 27.04 27.04 27.04 27.04 230 +0.17(+0.63%)
Jul 31, 2017 26.87 26.87 26.87 26.87 111 +0.07(+0.26%)
Jul 28, 2017 26.71 26.80 26.69 26.80 1,772 +0.11(+0.41%)
Jul 27, 2017 26.68 26.69 26.68 26.69 200 +0.20(+0.76%)
Jul 26, 2017 26.56 26.56 26.47 26.49 13,860 -0.07(-0.26%)
Jul 25, 2017 26.63 26.63 26.56 26.56 781 -0.08(-0.30%)
Jul 24, 2017 26.65 26.65 26.64 26.64 700 -0.03(-0.11%)
Jul 21, 2017 26.67 26.67 26.67 26.67 567 +0.01(+0.04%)
Jul 20, 2017 26.66 26.66 26.66 26.66 34,013 +0.14(+0.53%)
Jul 19, 2017 26.45 26.52 26.45 26.52 1,917 +0.23(+0.87%)
Jul 14, 2017 26.29 79 +0.00(+0.02%)
Jul 12, 2017 26.29 26.29 26.29 0 +0.19(+0.71%)
Jul 11, 2017 26.04 26.10 26.03 26.10 1,863 +0.13(+0.50%)
Jul 10, 2017 26.00 26.00 25.97 25.97 726 -0.07(-0.27%)
Jul 06, 2017 26.04 26.04 26.04 0 -0.17(-0.65%)
Jul 05, 2017 26.19 26.21 26.19 26.21 600 -0.07(-0.27%)
Jul 03, 2017 26.28 26.28 26.28 26.28 5 +0.00(+0.00%)
Jun 30, 2017 26.28 5 +0.07(+0.28%)
Jun 29, 2017 26.36 26.36 26.21 26.21 2,414 -0.16(-0.61%)
Jun 27, 2017 26.37 22 -0.04(-0.15%)
Jun 26, 2017 26.55 26.55 26.41 26.41 350 -0.09(-0.36%)
Jun 23, 2017 26.47 26.50 26.47 26.50 523 -0.02(-0.06%)
Jun 22, 2017 26.51 26.54 26.49 26.52 2,102 -0.28(-1.05%)
Jun 20, 2017 26.80 38 +0.02(+0.08%)
Jun 19, 2017 26.78 26.78 26.78 26.78 926 +0.11(+0.40%)
Jun 16, 2017 26.67 26.67 26.67 26.67 632 +0.07(+0.27%)
Jun 15, 2017 26.58 26.60 26.58 26.60 1,947 -0.24(-0.89%)
Jun 14, 2017 26.87 26.87 26.84 26.84 757 +0.01(+0.04%)
Jun 13, 2017 26.88 26.88 26.80 26.83 3,085 +0.13(+0.49%)
Jun 12, 2017 26.70 26.70 26.70 26.70 1,338 +0.07(+0.26%)
Jun 09, 2017 26.67 26.71 26.51 26.63 11,061 -0.16(-0.60%)
Jun 08, 2017 26.87 26.87 26.79 26.79 374 -0.15(-0.57%)
Jun 07, 2017 26.96 26.96 26.94 26.94 952 -0.00(-0.01%)
Jun 06, 2017 26.95 26.95 26.95 26.95 184 +0.02(+0.06%)
Jun 05, 2017 26.95 26.96 26.93 26.93 11,434 -0.07(-0.26%)
Jun 02, 2017 26.86 27.01 26.86 27.00 1,100 +0.55(+2.08%)
Jun 01, 2017 26.45 26.45 26.45 26.45 107 +0.26(+0.99%)
May 31, 2017 26.21 26.22 26.19 26.19 19,088 -0.03(-0.10%)
May 30, 2017 26.22 26.22 26.22 26.22 1,039 +0.09(+0.33%)
May 26, 2017 26.07 26.13 26.07 26.13 346 -0.03(-0.11%)
May 25, 2017 26.16 26.16 26.16 26.16 282 +0.06(+0.23%)
May 24, 2017 26.10 26.10 26.10 26.10 100 -0.07(-0.27%)
May 23, 2017 26.17 26.17 26.17 26.17 100 +0.05(+0.19%)
May 22, 2017 26.17 26.18 26.12 26.12 1,538 -0.01(-0.04%)
May 19, 2017 26.13 26.13 26.13 26.13 155 +0.33(+1.28%)
May 18, 2017 25.80 25.80 25.80 25.80 190 -0.07(-0.28%)
May 15, 2017 25.87 25.87 25.87 0 +0.15(+0.59%)
May 12, 2017 25.68 25.73 25.68 25.72 484 +0.02(+0.08%)
May 11, 2017 25.66 25.70 25.66 25.70 1,147 -0.10(-0.38%)
May 10, 2017 25.70 25.80 25.70 25.80 450 -0.07(-0.27%)
May 09, 2017 25.86 25.89 25.86 25.87 2,042 -0.13(-0.50%)
May 08, 2017 25.97 26.00 25.97 26.00 750 +0.21(+0.81%)
May 04, 2017 25.79 2 +0.06(+0.23%)
May 03, 2017 25.64 25.73 25.63 25.73 73,872 +0.06(+0.25%)
May 02, 2017 25.67 25.67 25.67 25.67 172 +0.17(+0.65%)
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.