Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.11 26.25 25.88 25.99 10,332 +0.29(+1.13%)
Aug 30, 2017 25.63 25.75 25.63 25.70 568 +0.00(+0.01%)
Aug 29, 2017 25.67 25.70 25.67 25.70 2,652 +0.13(+0.49%)
Aug 28, 2017 25.66 25.66 25.57 25.57 281 -0.16(-0.62%)
Aug 24, 2017 25.73 25.73 25.73 2 -0.19(-0.74%)
Aug 23, 2017 25.67 25.92 25.67 25.92 1,078 +0.42(+1.65%)
Aug 22, 2017 25.94 25.94 25.50 25.50 21,979 -0.15(-0.58%)
Aug 21, 2017 25.68 25.91 25.50 25.65 2,932 +0.17(+0.67%)
Aug 18, 2017 25.50 25.60 25.48 25.48 4,208 -0.13(-0.51%)
Aug 17, 2017 25.87 25.87 25.61 25.61 2,246 -0.05(-0.19%)
Aug 16, 2017 25.66 25.66 25.66 25.66 285 +0.10(+0.39%)
Aug 15, 2017 25.60 25.60 25.54 25.56 675 -0.32(-1.24%)
Aug 14, 2017 25.34 25.88 25.34 25.88 21,510 +0.78(+3.11%)
Aug 11, 2017 25.28 25.36 25.01 25.10 4,424 -0.29(-1.14%)
Aug 10, 2017 25.39 25.49 25.16 25.39 5,324 -0.11(-0.42%)
Aug 09, 2017 25.48 25.50 25.48 25.50 2,336 -0.16(-0.63%)
Aug 08, 2017 25.66 25.66 25.66 25.66 888 -0.05(-0.20%)
Aug 07, 2017 25.79 25.79 25.66 25.71 4,091 -0.12(-0.46%)
Aug 04, 2017 25.85 25.85 25.75 25.83 1,785 +0.00(+0.00%)
Aug 03, 2017 25.67 25.83 25.67 25.83 705 +0.09(+0.33%)
Aug 02, 2017 25.68 25.80 25.68 25.74 1,449 -0.19(-0.72%)
Aug 01, 2017 26.16 26.16 25.62 25.93 5,209 -0.36(-1.37%)
Jul 31, 2017 26.11 26.29 26.11 26.29 696 +0.14(+0.54%)
Jul 28, 2017 26.17 26.18 25.89 26.15 1,370 -0.07(-0.27%)
Jul 27, 2017 26.29 26.31 26.22 26.22 17,772 -0.16(-0.61%)
Jul 26, 2017 26.37 26.38 26.37 26.38 445 -0.18(-0.68%)
Jul 25, 2017 26.41 26.56 26.41 26.56 11,612 +0.15(+0.57%)
Jul 24, 2017 26.50 26.50 26.41 26.41 1,809 -0.15(-0.56%)
Jul 21, 2017 26.62 26.62 26.56 26.56 18,286 -0.16(-0.60%)
Jul 20, 2017 26.71 26.74 26.71 26.72 2,255 +0.12(+0.47%)
Jul 19, 2017 26.52 26.60 26.52 26.60 548 -0.08(-0.32%)
Jul 17, 2017 26.68 26.68 26.68 3 +0.08(+0.30%)
Jul 14, 2017 26.32 26.60 26.32 26.60 2,104 +0.30(+1.14%)
Jul 13, 2017 26.30 26.30 26.07 26.30 8,424 +0.05(+0.19%)
Jul 12, 2017 26.30 26.30 26.25 26.25 2,058 +0.15(+0.57%)
Jul 11, 2017 25.94 26.12 25.80 26.10 1,581 +0.00(+0.00%)
Jul 10, 2017 26.18 26.18 26.10 26.10 1,246 -0.10(-0.38%)
Jul 07, 2017 26.24 26.30 26.04 26.20 5,847 -0.11(-0.40%)
Jul 06, 2017 26.54 26.54 26.30 26.30 5,332 -0.41(-1.53%)
Jul 05, 2017 27.50 27.50 26.58 26.71 1,426 -0.05(-0.18%)
Jul 03, 2017 26.64 26.76 26.64 26.76 600 -0.03(-0.10%)
Jun 30, 2017 26.95 26.95 26.55 26.79 3,064 -0.11(-0.41%)
Jun 29, 2017 27.29 27.29 26.80 26.90 3,773 -0.39(-1.42%)
Jun 28, 2017 27.43 27.43 27.29 27.29 4,675 -0.07(-0.27%)
Jun 27, 2017 27.36 27.46 27.30 27.36 1,202 -0.17(-0.62%)
Jun 26, 2017 27.65 27.71 27.37 27.53 4,029 -0.10(-0.36%)
Jun 23, 2017 27.55 27.69 27.45 27.63 10,399 +0.13(+0.47%)
Jun 22, 2017 27.32 27.57 27.32 27.50 1,652 +0.28(+1.03%)
Jun 21, 2017 27.01 27.25 27.01 27.22 2,399 -0.03(-0.11%)
Jun 20, 2017 27.17 27.25 27.17 27.25 1,417 +0.07(+0.26%)
Jun 19, 2017 27.07 27.18 27.00 27.18 3,784 +0.21(+0.78%)
Jun 16, 2017 26.97 26.97 26.97 26.97 246 +0.28(+1.05%)
Jun 15, 2017 26.69 26.69 26.69 26.69 441 -0.15(-0.56%)
Jun 14, 2017 26.76 27.11 26.76 26.84 6,008 +0.01(+0.04%)
Jun 13, 2017 26.57 26.83 26.57 26.83 8,166 +0.22(+0.83%)
Jun 12, 2017 26.20 26.80 26.20 26.61 12,015 +0.17(+0.64%)
Jun 09, 2017 26.33 26.44 26.31 26.44 6,609 +0.22(+0.84%)
Jun 08, 2017 26.04 26.22 26.01 26.22 1,623 +0.03(+0.11%)
Jun 07, 2017 26.00 26.25 26.00 26.19 2,597 +0.00(+0.00%)
Jun 06, 2017 26.21 26.25 26.19 26.19 942 -0.11(-0.40%)
Jun 05, 2017 26.26 26.30 26.11 26.30 1,406 +0.05(+0.17%)
Jun 02, 2017 26.17 26.25 26.17 26.25 213 +0.18(+0.69%)
Jun 01, 2017 25.83 26.10 25.63 26.07 1,635 +0.17(+0.66%)
May 31, 2017 25.97 25.97 25.90 25.90 1,480 -0.06(-0.22%)
May 30, 2017 26.08 26.22 25.62 25.96 2,040 +0.07(+0.26%)
May 26, 2017 25.97 25.97 25.75 25.89 5,571 -0.20(-0.77%)
May 25, 2017 26.03 26.09 26.03 26.09 1,389 -0.20(-0.76%)
May 24, 2017 26.39 26.39 26.29 26.29 1,723 +0.01(+0.03%)
May 23, 2017 26.40 26.40 26.28 26.28 1,386 +0.22(+0.84%)
May 22, 2017 26.06 26.06 26.06 26.06 1,311 -0.02(-0.08%)
May 19, 2017 26.24 26.27 26.04 26.08 2,483 +0.20(+0.77%)
May 18, 2017 26.02 26.16 25.88 25.88 1,376 -0.04(-0.15%)
May 17, 2017 25.98 26.05 25.92 25.92 2,477 +0.22(+0.86%)
May 16, 2017 25.62 25.90 25.62 25.70 4,354 -0.11(-0.43%)
May 15, 2017 25.78 26.03 25.78 25.81 4,084 -0.05(-0.19%)
May 12, 2017 25.82 25.82 25.82 25.86 1,930 +0.33(+1.28%)
May 11, 2017 25.53 25.53 25.53 25.53 327 +0.00(+0.01%)
May 10, 2017 25.38 25.53 25.38 25.53 2,226 +0.70(+2.82%)
May 09, 2017 25.10 25.10 24.83 24.83 1,705 -0.41(-1.62%)
May 08, 2017 25.50 25.50 24.97 25.24 8,457 -0.47(-1.83%)
May 05, 2017 25.28 25.79 25.28 25.71 13,384 +0.37(+1.46%)
May 04, 2017 25.10 25.37 24.96 25.34 9,571 +0.16(+0.64%)
May 03, 2017 25.10 25.18 24.97 25.18 5,639 +0.08(+0.32%)
May 02, 2017 25.25 25.25 25.10 25.10 1,250 -0.19(-0.75%)
May 01, 2017 25.38 25.43 25.29 25.29 1,276 -0.05(-0.20%)
Apr 28, 2017 25.30 25.34 25.20 25.34 20,554 -0.23(-0.90%)
Apr 27, 2017 25.45 25.66 25.40 25.57 16,310 +0.00(+0.00%)
Apr 26, 2017 25.55 25.57 25.40 25.57 6,053 +0.05(+0.21%)
Apr 25, 2017 25.15 25.61 25.15 25.52 5,320 -0.05(-0.19%)
Apr 24, 2017 25.68 25.68 25.32 25.56 3,505 +0.03(+0.11%)
Apr 21, 2017 25.59 25.59 25.54 25.54 611 -0.07(-0.29%)
Apr 20, 2017 25.63 25.63 25.61 25.61 1,123 +0.16(+0.62%)
Apr 19, 2017 25.59 25.60 25.45 25.45 959 -0.15(-0.58%)
Apr 18, 2017 25.50 25.65 25.45 25.60 7,607 +0.19(+0.77%)
Apr 17, 2017 25.41 25.41 25.38 25.41 10,066 +0.08(+0.32%)
Apr 13, 2017 25.30 25.32 25.30 25.32 400 -0.03(-0.10%)
Apr 12, 2017 25.35 25.35 25.35 25.35 200 -0.05(-0.20%)
Apr 11, 2017 25.28 25.43 25.28 25.40 4,507 +0.16(+0.63%)
Apr 10, 2017 25.35 25.35 25.24 25.24 1,006 +0.18(+0.71%)
Apr 07, 2017 25.21 25.21 25.06 25.06 1,352 +0.11(+0.44%)
Apr 05, 2017 24.95 24.95 24.95 139 +0.05(+0.21%)
Apr 04, 2017 24.93 24.93 24.90 24.90 1,167 -0.04(-0.14%)
Apr 03, 2017 24.95 24.95 24.93 24.93 2,245 +0.00(+0.02%)
Mar 31, 2017 24.85 24.93 24.85 24.93 282 -0.18(-0.71%)
Mar 30, 2017 25.10 25.15 25.04 25.11 7,737 +0.10(+0.39%)
Mar 29, 2017 25.00 25.01 24.90 25.01 9,599 +0.27(+1.09%)
Mar 28, 2017 24.87 24.87 24.74 24.74 10,016 -0.09(-0.37%)
Mar 27, 2017 24.62 24.94 24.62 24.83 1,140 +0.17(+0.70%)
Mar 24, 2017 24.58 24.68 24.58 24.66 17,949 +0.44(+1.82%)
Mar 23, 2017 24.22 24.22 24.22 24.22 309 +0.14(+0.58%)
Mar 22, 2017 24.08 24.08 24.08 24.08 406 +0.02(+0.08%)
Mar 21, 2017 24.08 24.08 24.06 24.06 10,425 +0.00(+0.00%)
Mar 20, 2017 24.15 24.17 24.03 24.06 4,477 +0.00(+0.00%)
Mar 17, 2017 24.12 24.13 24.06 24.06 1,895 +0.06(+0.25%)
Mar 16, 2017 24.01 24.02 24.00 24.00 542 +0.07(+0.29%)
Mar 15, 2017 23.66 23.98 23.66 23.93 4,396 +0.34(+1.46%)
Mar 14, 2017 23.66 23.66 23.57 23.59 4,534 -0.11(-0.45%)
Mar 13, 2017 23.76 23.76 23.69 23.69 620 +0.00(+0.01%)
Mar 10, 2017 23.77 23.77 23.69 23.69 6,455 +0.06(+0.25%)
Mar 09, 2017 23.93 23.93 23.62 23.63 4,102 -0.28(-1.17%)
Mar 08, 2017 24.32 24.32 23.91 23.91 5,466 -0.46(-1.89%)
Mar 07, 2017 24.42 24.42 24.37 24.37 5,344 -0.06(-0.25%)
Mar 06, 2017 24.50 24.50 24.39 24.43 3,780 -0.39(-1.57%)
Mar 03, 2017 24.72 24.82 24.62 24.82 1,094 -0.02(-0.08%)
Mar 02, 2017 24.78 24.84 24.70 24.84 5,796 -0.14(-0.56%)
Mar 01, 2017 24.95 24.98 24.77 24.98 1,796 +0.04(+0.16%)
Feb 28, 2017 25.04 25.04 24.94 24.94 300 +0.05(+0.21%)
Feb 27, 2017 24.82 24.89 24.82 24.89 753 +0.03(+0.11%)
Feb 24, 2017 24.80 24.86 24.73 24.86 2,419 +0.22(+0.89%)
Feb 23, 2017 24.56 24.64 24.56 24.64 1,100 +0.21(+0.87%)
Feb 22, 2017 24.44 24.46 24.43 24.43 1,018 +0.11(+0.47%)
Feb 21, 2017 24.21 24.31 24.21 24.31 1,105 +0.28(+1.15%)
Feb 17, 2017 24.04 24.04 24.04 0 -0.21(-0.88%)
Feb 16, 2017 24.03 24.28 24.03 24.25 2,617 +0.41(+1.71%)
Feb 15, 2017 23.76 23.84 23.76 23.84 658 -0.07(-0.28%)
Feb 14, 2017 23.88 23.92 23.88 23.91 1,960 -0.19(-0.79%)
Feb 13, 2017 24.05 24.10 23.99 24.10 802 +0.10(+0.42%)
Feb 10, 2017 23.89 24.00 23.89 24.00 242 +0.06(+0.25%)
Feb 09, 2017 24.10 24.10 23.92 23.94 3,530 -0.25(-1.03%)
Feb 08, 2017 23.96 24.19 23.96 24.19 1,107 +0.08(+0.33%)
Feb 07, 2017 24.06 24.16 24.06 24.11 1,856 -0.01(-0.04%)
Feb 06, 2017 24.13 24.13 24.12 24.12 530 +0.03(+0.12%)
Feb 03, 2017 24.12 24.12 24.09 24.09 302 +0.10(+0.42%)
Feb 02, 2017 23.89 24.02 23.89 23.99 2,260 +0.22(+0.93%)
Feb 01, 2017 23.93 23.93 23.74 23.77 3,289 -0.21(-0.88%)
Jan 31, 2017 23.66 24.05 23.66 23.98 3,565 +0.15(+0.63%)
Jan 30, 2017 23.70 23.83 23.69 23.83 603 -0.11(-0.46%)
Jan 26, 2017 23.94 23.94 23.94 0 -0.09(-0.37%)
Jan 25, 2017 24.15 24.15 24.03 24.03 8,689 -0.10(-0.43%)
Jan 24, 2017 24.11 24.19 24.05 24.13 1,933 +0.08(+0.32%)
Jan 23, 2017 23.97 24.08 23.96 24.06 574 +0.19(+0.78%)
Jan 20, 2017 23.75 23.87 23.75 23.87 6,759 +0.10(+0.43%)
Jan 19, 2017 23.84 23.84 23.76 23.77 1,482 -0.28(-1.18%)
Jan 18, 2017 24.07 24.13 24.05 24.05 1,300 +0.08(+0.33%)
Jan 17, 2017 23.68 24.05 23.68 23.97 3,623 +0.20(+0.83%)
Jan 13, 2017 23.77 23.77 23.77 0 -0.04(-0.16%)
Jan 12, 2017 23.56 23.81 23.56 23.81 2,232 +0.15(+0.63%)
Jan 11, 2017 23.64 23.71 23.51 23.66 1,124 +0.08(+0.35%)
Jan 10, 2017 23.63 23.66 23.47 23.58 2,438 -0.24(-1.01%)
Jan 09, 2017 23.91 23.91 23.72 23.82 2,697 +0.03(+0.14%)
Jan 06, 2017 23.80 23.80 23.79 23.79 1,019 -0.09(-0.39%)
Jan 05, 2017 23.66 23.93 23.66 23.88 2,388 +0.25(+1.06%)
Jan 04, 2017 23.50 23.68 23.50 23.63 1,823 +0.30(+1.29%)
Jan 03, 2017 23.56 23.57 23.18 23.33 6,507 -0.12(-0.52%)
Dec 30, 2016 23.45 23.45 23.45 0 +0.26(+1.10%)
Dec 29, 2016 23.23 23.23 23.20 23.20 1,273 +0.23(+1.01%)
Dec 28, 2016 23.07 23.07 22.96 22.96 521 -0.18(-0.79%)
Dec 27, 2016 23.08 23.17 23.08 23.15 5,948 -0.16(-0.70%)
Dec 22, 2016 23.31 23.31 23.31 0 -0.13(-0.54%)
Dec 21, 2016 23.73 23.73 23.44 23.44 925 -0.16(-0.69%)
Dec 20, 2016 23.47 23.73 23.47 23.60 2,450 +0.10(+0.42%)
Dec 19, 2016 23.47 23.50 23.47 23.50 903 +0.33(+1.43%)
Dec 16, 2016 22.89 23.17 22.89 23.17 741 +0.68(+3.02%)
Dec 15, 2016 22.79 22.85 22.49 22.49 12,750 -0.47(-2.05%)
Dec 14, 2016 23.46 23.48 22.96 22.96 629 -0.63(-2.67%)
Dec 13, 2016 23.50 23.59 23.50 23.59 2,095 -0.04(-0.17%)
Dec 12, 2016 23.54 23.63 23.40 23.63 1,979 +0.18(+0.77%)
Dec 09, 2016 23.58 23.58 23.45 23.45 1,833 +0.02(+0.09%)
Dec 08, 2016 23.37 23.46 23.37 23.43 614 +0.12(+0.51%)
Dec 07, 2016 23.10 23.31 23.09 23.31 2,203 +0.52(+2.28%)
Dec 06, 2016 22.79 22.79 22.71 22.79 3,545 +0.12(+0.53%)
Dec 05, 2016 22.61 22.67 22.45 22.67 3,137 +0.13(+0.58%)
Dec 02, 2016 22.67 22.71 22.52 22.54 3,311 +0.31(+1.39%)
Dec 01, 2016 22.63 22.63 22.23 22.23 2,401 -0.44(-1.96%)
Nov 30, 2016 22.60 22.67 22.60 22.67 1,030 -0.11(-0.48%)
Nov 28, 2016 22.78 22.78 22.78 1 +0.03(+0.15%)
Nov 25, 2016 22.74 22.75 22.74 22.75 223 +0.11(+0.49%)
Nov 23, 2016 22.64 22.64 22.64 0 -0.04(-0.16%)
Nov 22, 2016 22.50 22.68 22.50 22.68 520 +0.10(+0.42%)
Nov 21, 2016 22.83 22.83 22.58 22.58 5,157 +0.00(+0.00%)
Nov 18, 2016 22.61 22.61 22.50 22.58 2,409 +0.06(+0.27%)
Nov 17, 2016 22.70 22.70 22.52 22.52 2,460 -0.14(-0.62%)
Nov 16, 2016 22.71 22.71 22.66 22.66 720 -0.00(-0.01%)
Nov 15, 2016 22.82 22.83 22.64 22.66 7,418 -0.11(-0.47%)
Nov 14, 2016 22.62 22.82 22.62 22.77 1,056 +0.57(+2.55%)
Nov 11, 2016 22.32 22.36 22.17 22.20 5,007 -0.06(-0.25%)
Nov 10, 2016 22.29 22.29 22.26 22.26 431 -0.53(-2.34%)
Nov 09, 2016 22.85 22.94 22.52 22.79 3,560 -0.51(-2.18%)
Nov 08, 2016 23.39 23.39 23.21 23.30 683 -0.26(-1.10%)
Nov 07, 2016 23.51 23.56 23.51 23.56 539 +0.34(+1.46%)
Nov 04, 2016 23.13 23.22 23.13 23.22 995 +0.07(+0.28%)
Nov 03, 2016 23.16 23.16 23.16 23.16 184 -0.37(-1.59%)
Nov 02, 2016 23.53 23.53 23.53 23.53 421 -0.18(-0.76%)
Nov 01, 2016 24.27 24.27 23.71 23.71 15,923 -0.83(-3.38%)
Oct 31, 2016 24.55 24.55 24.48 24.54 3,354 +0.19(+0.78%)
Oct 28, 2016 24.57 24.57 24.26 24.35 10,115 +0.04(+0.16%)
Oct 27, 2016 24.47 24.47 24.31 24.31 986 -0.35(-1.42%)
Oct 26, 2016 24.84 24.84 24.66 24.66 381 -0.41(-1.62%)
Oct 25, 2016 25.02 25.07 25.02 25.07 2,231 +0.05(+0.19%)
Oct 21, 2016 25.13 25.02 25.02 25.02 59 -0.15(-0.62%)
Oct 20, 2016 25.17 25.17 25.17 25.17 602 +0.06(+0.25%)
Oct 19, 2016 25.06 25.14 25.06 25.11 587 -0.04(-0.14%)
Oct 18, 2016 25.08 25.18 25.02 25.15 2,449 +0.29(+1.15%)
Oct 17, 2016 24.86 24.86 24.86 24.86 102 -0.10(-0.41%)
Oct 14, 2016 24.96 24.96 24.96 24.96 230 +0.30(+1.23%)
Oct 13, 2016 24.66 24.66 24.66 24.66 236 -0.13(-0.52%)
Oct 12, 2016 24.66 24.79 24.66 24.79 2,014 +0.18(+0.72%)
Oct 11, 2016 24.85 24.85 24.61 24.61 1,297 -0.41(-1.63%)
Oct 10, 2016 24.94 25.02 24.89 25.02 527 +0.04(+0.14%)
Oct 06, 2016 24.98 24.98 24.98 24.98 91 -0.31(-1.21%)
Oct 05, 2016 25.62 25.62 25.26 25.29 1,596 -0.33(-1.29%)
Oct 04, 2016 26.00 26.00 25.62 25.62 2,351 -0.37(-1.42%)
Oct 03, 2016 26.17 26.17 25.99 25.99 678 -0.40(-1.52%)
Sep 30, 2016 26.67 26.67 26.39 26.39 2,684 -0.46(-1.71%)
Sep 29, 2016 26.89 26.95 26.71 26.85 1,824 -0.03(-0.11%)
Sep 28, 2016 26.94 26.94 26.77 26.88 4,950 +0.14(+0.52%)
Sep 27, 2016 26.93 26.93 26.73 26.74 4,006 -0.22(-0.82%)
Sep 26, 2016 26.75 27.00 26.75 26.96 1,628 +0.08(+0.30%)
Sep 22, 2016 26.62 26.88 26.88 26.88 900 +0.88(+3.38%)
Sep 21, 2016 26.06 26.06 26.00 26.00 11,278 -0.17(-0.65%)
Sep 20, 2016 26.17 26.23 26.17 26.17 4,891 +0.08(+0.31%)
Sep 19, 2016 26.06 26.09 26.06 26.09 1,160 +0.31(+1.20%)
Sep 16, 2016 25.78 25.78 25.78 25.78 1,060 +0.06(+0.23%)
Sep 15, 2016 25.85 25.85 25.72 25.72 751 -0.19(-0.73%)
Sep 14, 2016 25.90 25.91 25.90 25.91 360 +0.10(+0.39%)
Sep 13, 2016 26.11 26.11 25.69 25.81 7,799 -0.68(-2.57%)
Sep 12, 2016 26.04 26.50 26.04 26.49 1,066 +0.24(+0.91%)
Sep 09, 2016 26.84 26.84 26.25 26.25 1,429 -1.07(-3.92%)
Sep 08, 2016 27.32 27.32 27.32 27.32 1,432 -0.18(-0.65%)
Sep 07, 2016 27.50 27.50 27.50 27.50 230 +0.23(+0.84%)
Sep 06, 2016 27.07 27.32 27.00 27.27 4,169 +0.37(+1.37%)
Sep 02, 2016 27.03 26.90 26.90 26.90 900 +0.21(+0.79%)
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.