Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.54 33.54 32.67 32.78 22,409 -0.65(-1.94%)
May 30, 2018 33.24 33.52 33.24 33.43 12,943 +0.39(+1.19%)
May 29, 2018 33.11 33.14 32.90 33.04 23,392 -0.16(-0.48%)
May 25, 2018 33.20 33.20 33.20 0 +0.18(+0.55%)
May 24, 2018 32.87 33.07 32.65 33.02 4,509 +0.29(+0.88%)
May 23, 2018 32.32 32.73 32.32 32.73 5,290 +0.25(+0.75%)
May 22, 2018 32.63 32.75 32.43 32.48 66,798 -0.15(-0.46%)
May 21, 2018 32.65 32.68 32.58 32.63 10,945 +0.38(+1.17%)
May 18, 2018 32.57 32.57 32.25 32.25 8,682 -0.31(-0.96%)
May 17, 2018 32.75 32.87 32.45 32.57 14,445 +0.04(+0.12%)
May 16, 2018 32.23 32.62 32.19 32.53 21,745 +0.70(+2.19%)
May 15, 2018 31.51 31.84 31.51 31.83 27,735 +0.25(+0.81%)
May 14, 2018 31.42 31.64 31.42 31.58 11,188 +0.24(+0.75%)
May 11, 2018 31.25 31.34 31.12 31.34 4,999 +0.22(+0.70%)
May 10, 2018 30.86 31.23 30.85 31.12 14,094 +0.03(+0.09%)
May 09, 2018 30.86 31.13 30.79 31.09 5,825 +0.41(+1.32%)
May 08, 2018 30.81 30.87 30.64 30.69 36,351 +0.02(+0.06%)
May 07, 2018 31.03 31.03 30.59 30.67 11,292 -0.46(-1.48%)
May 04, 2018 30.81 31.16 30.79 31.13 4,698 +0.25(+0.79%)
May 03, 2018 31.06 31.06 30.72 30.89 39,490 -0.23(-0.73%)
May 02, 2018 31.23 31.33 31.11 31.11 6,491 -0.35(-1.11%)
May 01, 2018 31.62 31.66 31.15 31.46 53,602 -0.41(-1.27%)
Apr 30, 2018 32.71 32.71 31.87 31.87 31,835 -0.63(-1.94%)
Apr 27, 2018 32.39 32.55 32.31 32.50 27,621 +0.22(+0.67%)
Apr 26, 2018 31.99 32.40 31.89 32.28 4,479 +0.37(+1.15%)
Apr 25, 2018 31.67 32.00 31.67 31.92 11,766 +0.39(+1.23%)
Apr 24, 2018 31.91 32.07 31.48 31.53 53,298 -0.16(-0.51%)
Apr 23, 2018 31.67 31.90 31.59 31.69 10,750 +0.05(+0.16%)
Apr 20, 2018 31.84 31.85 31.59 31.64 2,833 -0.16(-0.52%)
Apr 19, 2018 32.16 32.16 31.60 31.80 6,576 -0.46(-1.43%)
Apr 18, 2018 32.14 32.50 32.14 32.26 16,130 +0.08(+0.26%)
Apr 17, 2018 32.25 32.36 32.14 32.18 61,748 +0.13(+0.41%)
Apr 16, 2018 31.88 32.09 31.88 32.05 4,393 +0.38(+1.19%)
Apr 13, 2018 31.86 31.91 31.67 31.67 5,227 -0.33(-1.02%)
Apr 12, 2018 31.96 32.18 31.93 32.00 8,723 +0.19(+0.61%)
Apr 11, 2018 31.89 32.09 31.76 31.80 7,769 -0.15(-0.47%)
Apr 10, 2018 31.78 32.01 31.72 31.95 11,157 +0.59(+1.89%)
Apr 09, 2018 31.67 31.68 31.35 31.36 19,922 -0.16(-0.52%)
Apr 06, 2018 31.92 32.04 31.28 31.52 3,862 -0.76(-2.36%)
Apr 05, 2018 32.25 32.31 32.06 32.28 51,109 +0.12(+0.38%)
Apr 04, 2018 31.18 32.20 31.18 32.16 16,416 +0.69(+2.19%)
Apr 03, 2018 31.29 31.47 31.11 31.47 62,522 +0.39(+1.24%)
Apr 02, 2018 31.88 31.88 30.78 31.09 13,886 -0.82(-2.57%)
Mar 29, 2018 31.91 31.91 31.91 0 +0.49(+1.56%)
Mar 28, 2018 31.34 31.75 31.26 31.41 23,149 +0.24(+0.75%)
Mar 27, 2018 31.60 31.86 31.17 31.18 17,411 -0.57(-1.78%)
Mar 26, 2018 31.36 31.78 31.15 31.75 6,958 +0.81(+2.62%)
Mar 23, 2018 31.52 31.58 30.89 30.93 9,664 -0.66(-2.09%)
Mar 22, 2018 32.09 32.16 31.59 31.59 8,480 -0.67(-2.08%)
Mar 21, 2018 32.23 32.55 32.23 32.26 8,327 -0.13(-0.39%)
Mar 20, 2018 32.24 32.42 32.24 32.39 11,466 +0.20(+0.61%)
Mar 19, 2018 32.53 32.53 32.18 32.19 18,474 -0.53(-1.63%)
Mar 16, 2018 32.45 32.79 32.45 32.73 6,447 +0.28(+0.87%)
Mar 15, 2018 32.74 32.74 32.42 32.44 2,000 -0.11(-0.35%)
Mar 14, 2018 32.76 32.82 32.50 32.56 41,998 -0.42(-1.27%)
Mar 13, 2018 32.89 33.24 32.89 32.97 3,108 +0.27(+0.83%)
Mar 12, 2018 32.62 32.78 32.60 32.70 13,594 -0.02(-0.06%)
Mar 09, 2018 32.55 32.73 32.37 32.72 38,759 +0.49(+1.52%)
Mar 08, 2018 32.39 32.47 32.23 32.23 59,339 -0.30(-0.93%)
Mar 07, 2018 32.69 32.82 32.39 32.53 10,703 -0.09(-0.29%)
Mar 06, 2018 32.80 32.80 32.59 32.63 14,368 -0.17(-0.52%)
Mar 05, 2018 32.34 32.80 32.34 32.80 30,357 +0.46(+1.42%)
Mar 02, 2018 31.85 32.40 31.75 32.34 6,382 +0.15(+0.48%)
Mar 01, 2018 32.41 32.41 31.94 32.19 19,037 -0.28(-0.87%)
Feb 28, 2018 32.67 32.81 32.47 32.47 11,568 -0.09(-0.29%)
Feb 27, 2018 33.35 33.57 32.46 32.56 16,037 -0.50(-1.51%)
Feb 26, 2018 33.17 33.17 32.74 33.06 8,555 +0.33(+1.01%)
Feb 23, 2018 32.45 32.75 32.26 32.73 9,863 +0.57(+1.78%)
Feb 22, 2018 32.29 32.54 32.15 32.16 10,094 -0.12(-0.37%)
Feb 21, 2018 32.41 32.66 32.28 32.28 9,850 -0.10(-0.30%)
Feb 20, 2018 32.65 32.65 32.25 32.37 13,593 -0.43(-1.32%)
Feb 16, 2018 32.81 32.81 32.81 0 +0.06(+0.17%)
Feb 15, 2018 32.85 32.86 32.28 32.75 24,690 +0.41(+1.28%)
Feb 14, 2018 31.41 32.40 31.41 32.34 92,512 +0.64(+2.00%)
Feb 13, 2018 31.43 31.75 31.39 31.70 5,739 +0.51(+1.64%)
Feb 12, 2018 31.28 31.43 31.08 31.19 10,991 +0.05(+0.15%)
Feb 09, 2018 30.94 31.26 29.93 31.14 32,029 +0.10(+0.33%)
Feb 08, 2018 31.93 31.95 30.95 31.04 6,284 -1.07(-3.34%)
Feb 07, 2018 32.36 31.99 32.11 25,524 +0.49(+1.55%)
Feb 06, 2018 30.53 31.62 30.35 31.62 11,096 -0.02(-0.06%)
Feb 05, 2018 32.08 32.55 31.27 31.64 19,695 -0.81(-2.49%)
Feb 02, 2018 32.93 33.09 32.36 32.45 36,614 -0.88(-2.65%)
Feb 01, 2018 33.35 33.59 33.16 33.33 19,842 -0.24(-0.73%)
Jan 31, 2018 34.06 34.21 33.48 33.58 33,920 -0.39(-1.14%)
Jan 30, 2018 34.11 34.23 33.85 33.96 26,863 -0.63(-1.82%)
Jan 29, 2018 34.44 34.72 33.91 34.59 12,302 +0.07(+0.19%)
Jan 26, 2018 34.18 34.53 33.99 34.53 12,305 +0.63(+1.86%)
Jan 25, 2018 34.39 34.39 33.78 33.90 21,733 -0.32(-0.93%)
Jan 24, 2018 34.40 34.47 33.94 34.22 62,620 -0.19(-0.55%)
Jan 23, 2018 34.58 34.58 34.18 34.41 14,043 +0.08(+0.25%)
Jan 22, 2018 34.10 34.32 33.92 34.32 22,313 +0.38(+1.11%)
Jan 19, 2018 33.71 33.95 33.58 33.95 14,329 +0.42(+1.26%)
Jan 18, 2018 33.53 33.56 33.39 33.52 49,072 +0.07(+0.21%)
Jan 17, 2018 33.20 33.50 33.20 33.45 7,787 +0.38(+1.16%)
Jan 16, 2018 33.66 33.66 32.95 33.07 29,624 -0.30(-0.90%)
Jan 12, 2018 33.37 33.37 33.37 0 +0.57(+1.75%)
Jan 11, 2018 32.20 32.80 32.17 32.80 30,127 +0.78(+2.44%)
Jan 10, 2018 32.02 32.02 75,842 +0.31(+0.98%)
Jan 09, 2018 31.74 31.82 31.63 31.71 27,573 +0.18(+0.58%)
Jan 08, 2018 31.56 31.74 31.25 31.52 12,260 +0.39(+1.25%)
Jan 05, 2018 31.21 31.21 31.03 31.13 5,765 +0.14(+0.46%)
Jan 04, 2018 31.24 31.24 30.71 30.99 22,802 -0.27(-0.87%)
Jan 03, 2018 31.36 31.41 31.15 31.26 11,391 -0.22(-0.69%)
Jan 02, 2018 30.96 31.52 30.96 31.48 9,022 +0.62(+2.00%)
Dec 29, 2017 30.86 30.86 30.86 0 -0.16(-0.50%)
Dec 28, 2017 31.04 31.09 30.90 31.02 19,222 -0.02(-0.05%)
Dec 27, 2017 31.66 31.66 31.00 31.04 19,641 -0.33(-1.07%)
Dec 26, 2017 30.94 31.47 30.94 31.37 15,630 +0.34(+1.11%)
Dec 22, 2017 31.05 31.07 30.93 31.03 38,806 -0.05(-0.15%)
Dec 21, 2017 31.08 31.17 31.07 31.07 5,907 +0.16(+0.51%)
Dec 20, 2017 30.76 30.95 30.76 30.91 6,161 +0.15(+0.48%)
Dec 19, 2017 30.90 30.90 30.72 30.77 2,849 -0.14(-0.47%)
Dec 18, 2017 30.64 30.92 30.64 30.91 10,943 +0.37(+1.21%)
Dec 15, 2017 30.52 30.62 30.51 30.54 11,480 +0.39(+1.30%)
Dec 14, 2017 30.56 30.58 30.02 30.15 14,774 -0.39(-1.29%)
Dec 13, 2017 30.44 30.56 30.43 30.55 5,193 +0.03(+0.10%)
Dec 12, 2017 30.33 30.63 30.33 30.51 20,647 +0.19(+0.61%)
Dec 11, 2017 30.37 30.39 30.25 30.33 15,741 +0.09(+0.29%)
Dec 08, 2017 30.17 30.26 29.92 30.24 13,491 +0.36(+1.20%)
Dec 07, 2017 29.75 29.97 29.75 29.88 11,560 +0.25(+0.84%)
Dec 06, 2017 29.58 29.79 29.58 29.63 5,266 -0.10(-0.34%)
Dec 05, 2017 30.50 30.50 29.73 29.73 16,036 -0.43(-1.43%)
Dec 04, 2017 29.81 30.42 29.81 30.16 9,862 +0.89(+3.04%)
Dec 01, 2017 29.49 29.49 29.28 29.28 1,658 -0.18(-0.60%)
Nov 30, 2017 29.79 29.79 29.45 29.45 1,372 +0.05(+0.18%)
Nov 29, 2017 29.40 29.40 29.40 29.40 710 +1.11(+3.91%)
Nov 28, 2017 27.96 28.29 27.96 28.29 6,940 +0.54(+1.93%)
Nov 27, 2017 27.81 27.81 27.69 27.76 2,571 -0.22(-0.80%)
Nov 24, 2017 27.98 27.98 27.98 27.98 1,157 +0.03(+0.11%)
Nov 22, 2017 27.92 27.96 27.90 27.95 4,654 +0.12(+0.43%)
Nov 21, 2017 27.81 27.89 27.79 27.83 57,061 -0.06(-0.20%)
Nov 20, 2017 27.70 27.91 27.62 27.88 3,397 +0.27(+0.98%)
Nov 17, 2017 27.58 27.62 27.58 27.61 3,681 +0.62(+2.31%)
Nov 16, 2017 26.75 27.05 26.75 26.99 6,049 +0.44(+1.65%)
Nov 15, 2017 26.34 26.62 26.34 26.55 3,533 +0.04(+0.14%)
Nov 14, 2017 26.42 26.52 26.42 26.52 2,906 +0.13(+0.49%)
Nov 13, 2017 26.60 26.73 26.34 26.39 7,690 -0.40(-1.50%)
Nov 10, 2017 26.79 26.81 26.79 26.79 5,862 +0.24(+0.90%)
Nov 09, 2017 25.90 26.60 25.90 26.55 12,870 +0.35(+1.32%)
Nov 08, 2017 25.98 26.20 25.98 26.20 8,152 +0.25(+0.95%)
Nov 07, 2017 26.11 26.11 25.95 25.96 11,438 -0.39(-1.50%)
Nov 06, 2017 26.35 26.35 26.32 26.35 3,162 +0.05(+0.19%)
Nov 03, 2017 26.36 26.37 26.30 26.30 764 -0.12(-0.46%)
Nov 02, 2017 26.41 26.48 26.41 26.42 5,443 -0.05(-0.19%)
Nov 01, 2017 26.47 26.47 26.47 26.47 288 +0.13(+0.49%)
Oct 31, 2017 26.37 26.38 26.34 26.34 4,521 -0.09(-0.35%)
Oct 30, 2017 26.55 26.55 26.34 26.43 5,397 -0.20(-0.73%)
Oct 27, 2017 26.56 26.63 26.56 26.63 1,668 -0.54(-1.99%)
Oct 26, 2017 27.23 27.23 27.17 27.17 834 -0.04(-0.13%)
Oct 25, 2017 27.16 27.34 27.16 27.20 1,990 -0.57(-2.07%)
Oct 24, 2017 27.78 27.84 27.76 27.78 6,333 +0.03(+0.09%)
Oct 23, 2017 27.70 28.00 27.70 27.75 3,373 +0.27(+1.00%)
Oct 20, 2017 27.39 27.49 27.39 27.48 453 +0.45(+1.67%)
Oct 19, 2017 26.96 27.03 26.96 27.03 9,628 -0.03(-0.12%)
Oct 18, 2017 27.09 27.09 27.06 27.06 1,538 +0.16(+0.59%)
Oct 17, 2017 26.86 26.90 26.86 26.90 1,180 +0.03(+0.12%)
Oct 16, 2017 27.00 27.00 26.83 26.87 1,831 -0.28(-1.03%)
Oct 13, 2017 27.10 27.26 27.07 27.15 3,442 -0.14(-0.52%)
Oct 11, 2017 27.29 27.29 27.29 73 -0.03(-0.12%)
Oct 10, 2017 27.42 27.42 27.27 27.32 932 +0.10(+0.36%)
Oct 09, 2017 27.26 27.26 27.20 27.22 621 -0.24(-0.86%)
Oct 06, 2017 27.60 27.60 27.46 27.46 37,871 -0.23(-0.84%)
Oct 05, 2017 27.69 27.69 27.69 27.69 234 +0.18(+0.64%)
Oct 04, 2017 27.56 27.62 27.52 27.52 11,102 -0.01(-0.04%)
Oct 03, 2017 27.53 27.53 27.53 27.53 215 +0.05(+0.20%)
Oct 02, 2017 27.36 27.48 27.36 27.47 2,217 +0.03(+0.11%)
Sep 29, 2017 27.53 27.53 27.44 27.44 1,048 -0.11(-0.39%)
Sep 28, 2017 27.92 27.92 27.42 27.55 3,232 -0.09(-0.34%)
Sep 27, 2017 27.34 27.65 27.34 27.64 3,983 +0.13(+0.47%)
Sep 26, 2017 27.44 27.51 27.44 27.51 1,259 +0.17(+0.61%)
Sep 25, 2017 27.38 27.38 27.28 27.34 2,441 +0.14(+0.51%)
Sep 22, 2017 26.89 27.20 26.89 27.20 12,223 +0.40(+1.49%)
Sep 21, 2017 26.76 26.85 26.76 26.81 6,016 -0.34(-1.24%)
Sep 19, 2017 27.14 152 +0.07(+0.25%)
Sep 18, 2017 27.50 27.50 27.03 27.07 4,695 -0.20(-0.75%)
Sep 15, 2017 27.27 27.32 27.25 27.28 16,335 +0.05(+0.20%)
Sep 14, 2017 27.26 27.27 27.20 27.22 1,518 -0.03(-0.10%)
Sep 13, 2017 27.06 27.25 27.06 27.25 1,633 -0.05(-0.20%)
Sep 12, 2017 27.20 27.30 27.20 27.30 625 +0.19(+0.71%)
Sep 11, 2017 26.99 27.11 26.97 27.11 27,874 +0.37(+1.37%)
Sep 08, 2017 26.74 26.75 26.74 26.75 539 -0.04(-0.16%)
Sep 07, 2017 26.75 26.82 26.75 26.79 4,220 -0.04(-0.14%)
Sep 06, 2017 26.79 26.83 26.77 26.82 9,663 +0.22(+0.84%)
Sep 05, 2017 26.75 26.75 26.51 26.60 8,897 -0.15(-0.57%)
Sep 01, 2017 26.76 26.76 26.76 26.76 470 +0.21(+0.79%)
Aug 31, 2017 26.55 26.55 26.55 26.55 107 +0.19(+0.74%)
Aug 30, 2017 26.29 26.36 26.24 26.35 6,790 +0.04(+0.14%)
Aug 29, 2017 26.31 26.31 26.31 26.31 107 -0.05(-0.18%)
Aug 25, 2017 26.36 12 +0.14(+0.54%)
Aug 24, 2017 26.21 26.22 26.21 26.22 1,732 +0.04(+0.14%)
Aug 23, 2017 26.16 26.23 26.14 26.19 6,513 +0.13(+0.48%)
Aug 22, 2017 26.06 26.07 26.06 26.06 6,691 +0.21(+0.82%)
Aug 21, 2017 25.71 25.85 25.71 25.85 3,994 -0.06(-0.23%)
Aug 18, 2017 25.96 26.00 25.91 25.91 3,394 -0.52(-1.95%)
Aug 16, 2017 26.42 26.42 26.42 0 -0.08(-0.29%)
Aug 15, 2017 26.49 26.50 26.49 26.50 961 -0.05(-0.19%)
Aug 14, 2017 26.56 26.56 26.56 26.55 884 +0.16(+0.62%)
Aug 11, 2017 26.46 26.46 26.39 26.39 1,387 -0.06(-0.23%)
Aug 10, 2017 26.45 26.45 26.45 26.45 246 -0.48(-1.77%)
Aug 09, 2017 26.89 26.97 26.79 26.93 9,798 -0.06(-0.24%)
Aug 08, 2017 26.90 27.03 26.90 26.99 2,453 -0.07(-0.27%)
Aug 07, 2017 26.96 27.07 26.96 27.07 3,352 +0.18(+0.68%)
Aug 04, 2017 26.88 26.89 26.88 26.88 541 +0.10(+0.37%)
Aug 02, 2017 26.78 26.78 26.78 0 +0.06(+0.21%)
Aug 01, 2017 26.64 26.76 26.59 26.73 3,315 -0.00(-0.02%)
Jul 31, 2017 26.78 26.81 26.73 26.73 4,283 +0.04(+0.14%)
Jul 28, 2017 27.01 27.01 26.68 26.69 2,798 -0.30(-1.10%)
Jul 27, 2017 26.95 26.99 26.95 26.99 1,040 -0.04(-0.14%)
Jul 26, 2017 26.98 27.13 26.92 27.03 8,097 +0.24(+0.88%)
Jul 21, 2017 26.79 75 -0.06(-0.23%)
Jul 20, 2017 26.84 26.93 26.84 26.85 8,972 +0.01(+0.05%)
Jul 19, 2017 26.83 26.84 26.83 26.84 433 +0.21(+0.79%)
Jul 18, 2017 26.72 26.72 26.62 26.63 2,086 -0.19(-0.73%)
Jul 17, 2017 26.62 26.83 26.62 26.83 615 +0.14(+0.52%)
Jul 14, 2017 26.70 26.76 26.69 26.69 19,434 +0.18(+0.69%)
Jul 12, 2017 26.50 26.50 26.50 0 +0.12(+0.46%)
Jul 11, 2017 26.54 26.54 26.38 26.38 3,080 +0.00(+0.00%)
Jul 10, 2017 26.81 26.81 26.36 26.38 7,405 +0.06(+0.21%)
Jul 07, 2017 26.40 26.40 26.32 26.32 651 -0.05(-0.20%)
Jul 06, 2017 26.86 26.86 26.35 26.38 1,556 -0.17(-0.65%)
Jul 05, 2017 26.61 26.61 26.55 26.55 9,822 -0.15(-0.55%)
Jul 03, 2017 26.70 26.70 26.70 26.70 115 +0.22(+0.85%)
Jun 30, 2017 26.43 26.53 26.37 26.47 8,965 +0.14(+0.53%)
Jun 29, 2017 26.44 26.53 26.21 26.33 9,010 +0.04(+0.14%)
Jun 28, 2017 26.31 26.31 26.25 26.30 1,232 +0.21(+0.82%)
Jun 27, 2017 26.26 26.26 26.08 26.08 787 -0.17(-0.64%)
Jun 26, 2017 26.25 26.25 26.25 26.25 637 +0.16(+0.61%)
Jun 23, 2017 26.05 26.15 26.05 26.09 4,980 +0.09(+0.35%)
Jun 22, 2017 26.01 26.05 25.98 26.00 25,430 +0.27(+1.04%)
Jun 21, 2017 25.75 25.77 25.59 25.73 14,297 -0.26(-1.00%)
Jun 19, 2017 25.99 75 +0.16(+0.61%)
Jun 16, 2017 25.88 25.88 25.74 25.83 20,681 +0.44(+1.71%)
Jun 15, 2017 25.39 25.43 25.30 25.40 21,263 -0.26(-1.02%)
Jun 14, 2017 25.66 25.66 25.66 25.66 570 +0.18(+0.69%)
Jun 12, 2017 25.48 25.48 25.48 0 +0.09(+0.37%)
Jun 08, 2017 25.39 25.39 25.39 0 -0.04(-0.14%)
Jun 07, 2017 25.43 25.43 25.42 25.43 2,210 -0.10(-0.40%)
Jun 06, 2017 25.51 25.53 25.51 25.53 385 -0.09(-0.36%)
Jun 05, 2017 25.57 25.68 25.56 25.62 20,922 -0.02(-0.07%)
Jun 02, 2017 25.58 25.64 25.58 25.64 7,161 +0.06(+0.22%)
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.