Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.92 25.19 24.92 25.19 12,139 +0.14(+0.55%)
May 30, 2017 25.08 25.12 25.04 25.05 13,321 +0.03(+0.11%)
May 25, 2017 25.02 385 +0.00(+0.00%)
May 24, 2017 24.97 25.06 24.97 25.02 7,023 +0.06(+0.24%)
May 23, 2017 24.98 24.98 24.95 24.96 1,699 -0.08(-0.30%)
May 22, 2017 24.97 25.06 24.97 25.03 18,250 +0.08(+0.32%)
May 19, 2017 24.86 24.96 24.86 24.96 2,216 +0.13(+0.52%)
May 18, 2017 24.87 24.87 24.83 24.83 1,904 +0.06(+0.23%)
May 17, 2017 25.02 25.02 24.77 24.77 5,922 -0.55(-2.19%)
May 16, 2017 25.35 25.40 25.28 25.32 7,326 -0.11(-0.44%)
May 15, 2017 25.37 25.52 25.37 25.43 3,269 +0.07(+0.29%)
May 12, 2017 25.51 25.51 25.36 25.36 1,655 -0.16(-0.62%)
May 11, 2017 25.52 25.52 25.52 25.52 1,624 -0.13(-0.50%)
May 10, 2017 25.53 25.66 25.53 25.65 13,186 +0.04(+0.14%)
May 09, 2017 25.56 25.61 25.56 25.61 2,016 +0.09(+0.36%)
May 08, 2017 25.51 25.55 25.51 25.52 1,240 +0.29(+1.14%)
May 04, 2017 25.23 105 +0.12(+0.49%)
May 03, 2017 25.10 25.11 25.07 25.11 810 -0.13(-0.53%)
May 02, 2017 25.24 25.24 25.18 25.24 4,618 -0.10(-0.41%)
May 01, 2017 25.40 25.40 25.34 25.34 1,079 -0.05(-0.21%)
Apr 28, 2017 25.35 25.40 25.35 25.40 491 -0.07(-0.29%)
Apr 26, 2017 25.47 7 -0.05(-0.18%)
Apr 25, 2017 25.43 25.52 25.38 25.52 8,913 +0.27(+1.06%)
Apr 24, 2017 25.27 25.27 25.23 25.25 2,656 +0.18(+0.74%)
Apr 21, 2017 25.03 25.07 25.02 25.07 1,049 -0.09(-0.36%)
Apr 20, 2017 25.08 25.23 25.08 25.16 2,071 +0.19(+0.77%)
Apr 19, 2017 24.84 25.00 24.84 24.96 2,051 +0.14(+0.56%)
Apr 18, 2017 24.82 24.82 24.82 24.82 568 -0.00(-0.00%)
Apr 17, 2017 24.75 24.82 24.75 24.82 5,997 +0.14(+0.56%)
Apr 13, 2017 24.71 24.71 24.69 24.69 733 -0.13(-0.52%)
Apr 12, 2017 24.84 24.92 24.81 24.82 18,143 -0.13(-0.52%)
Apr 11, 2017 25.34 25.34 24.95 24.95 273 +0.06(+0.23%)
Apr 10, 2017 24.89 24.89 24.89 24.89 1,679 +0.11(+0.46%)
Apr 07, 2017 24.71 24.78 24.71 24.78 528 -0.07(-0.27%)
Apr 06, 2017 24.82 24.89 24.77 24.84 8,714 +0.13(+0.55%)
Apr 05, 2017 24.87 24.99 24.68 24.71 12,465 +0.04(+0.17%)
Apr 04, 2017 24.67 24.67 24.67 24.67 951 +0.05(+0.18%)
Apr 03, 2017 24.77 24.82 24.41 24.62 13,317 -0.24(-0.97%)
Mar 31, 2017 24.85 24.94 24.85 24.86 27,209 +0.06(+0.22%)
Mar 30, 2017 24.63 24.81 24.63 24.81 8,261 +0.14(+0.56%)
Mar 29, 2017 24.65 24.70 24.62 24.67 10,067 -0.06(-0.22%)
Mar 28, 2017 24.41 24.75 24.41 24.72 8,339 +0.31(+1.25%)
Mar 27, 2017 24.30 24.43 24.30 24.42 10,570 -0.06(-0.26%)
Mar 24, 2017 24.55 24.64 24.40 24.48 10,192 -0.04(-0.15%)
Mar 23, 2017 24.40 24.62 24.40 24.52 7,163 +0.11(+0.45%)
Mar 22, 2017 24.40 24.42 24.40 24.41 1,583 -0.12(-0.49%)
Mar 21, 2017 24.70 24.71 24.50 24.53 3,371 -0.31(-1.24%)
Mar 20, 2017 24.78 24.87 24.77 24.84 32,816 +0.04(+0.17%)
Mar 17, 2017 25.16 25.16 24.50 24.80 52,038 -0.18(-0.71%)
Mar 16, 2017 25.03 25.03 24.92 24.97 4,580 +0.23(+0.91%)
Mar 15, 2017 24.76 24.79 24.75 24.75 1,929 -0.00(-0.02%)
Mar 14, 2017 24.57 24.75 24.49 24.75 22,320 -0.02(-0.09%)
Mar 13, 2017 24.90 24.90 24.72 24.77 2,470 -0.02(-0.07%)
Mar 10, 2017 24.80 24.92 24.66 24.79 11,849 +0.18(+0.71%)
Mar 09, 2017 24.62 24.62 24.54 24.62 6,762 -0.16(-0.65%)
Mar 08, 2017 24.65 24.87 24.65 24.78 17,847 +0.10(+0.39%)
Mar 07, 2017 24.68 24.71 24.63 24.68 19,651 -0.14(-0.57%)
Mar 06, 2017 24.83 24.83 24.82 24.82 2,879 -0.27(-1.07%)
Mar 03, 2017 25.09 25.09 25.04 25.09 6,264 -0.20(-0.79%)
Mar 02, 2017 25.33 25.38 25.27 25.29 8,538 -0.18(-0.72%)
Mar 01, 2017 25.49 25.49 25.42 25.47 3,144 +0.30(+1.20%)
Feb 28, 2017 25.34 25.34 25.16 25.17 18,435 -0.45(-1.76%)
Feb 27, 2017 25.58 25.63 25.54 25.62 27,785 +0.09(+0.36%)
Feb 24, 2017 25.35 25.57 25.33 25.53 7,276 +0.08(+0.33%)
Feb 23, 2017 25.46 25.50 25.42 25.45 4,237 +0.16(+0.62%)
Feb 22, 2017 25.29 25.30 25.22 25.29 9,287 -0.03(-0.11%)
Feb 21, 2017 25.08 25.38 25.08 25.32 23,159 +0.27(+1.07%)
Feb 17, 2017 25.05 25.05 25.05 0 +0.08(+0.33%)
Feb 16, 2017 25.15 25.15 24.97 24.97 3,653 -0.09(-0.37%)
Feb 15, 2017 24.95 25.06 24.95 25.06 42,536 +0.13(+0.53%)
Feb 14, 2017 24.74 24.93 24.74 24.93 543 +0.16(+0.66%)
Feb 13, 2017 24.71 24.77 24.70 24.76 3,425 +0.13(+0.52%)
Feb 10, 2017 24.53 24.64 24.52 24.64 6,294 +0.22(+0.91%)
Feb 09, 2017 24.50 24.55 24.41 24.41 8,570 +0.22(+0.91%)
Feb 08, 2017 23.99 24.22 23.99 24.19 25,043 +0.07(+0.31%)
Feb 07, 2017 24.14 24.14 24.07 24.12 12,881 -0.09(-0.38%)
Feb 06, 2017 24.33 24.38 24.18 24.21 5,135 -0.27(-1.08%)
Feb 03, 2017 24.48 24.48 24.48 24.48 1,288 +0.22(+0.90%)
Feb 02, 2017 24.19 24.31 24.15 24.26 30,164 +0.03(+0.11%)
Feb 01, 2017 24.62 24.62 24.17 24.23 2,418 -0.33(-1.35%)
Jan 31, 2017 24.29 24.56 24.29 24.56 15,894 +0.17(+0.72%)
Jan 30, 2017 24.39 24.41 24.35 24.39 4,355 -0.30(-1.23%)
Jan 27, 2017 24.69 24.69 24.65 24.69 6,171 -0.21(-0.85%)
Jan 26, 2017 25.04 25.04 24.88 24.90 12,453 -0.06(-0.22%)
Jan 25, 2017 24.87 24.96 24.87 24.96 6,677 +0.22(+0.89%)
Jan 24, 2017 24.55 24.82 24.55 24.74 11,910 +0.17(+0.67%)
Jan 23, 2017 24.50 24.65 24.46 24.57 23,764 -0.17(-0.71%)
Jan 20, 2017 24.73 24.81 24.61 24.75 16,891 +0.12(+0.49%)
Jan 19, 2017 24.68 24.68 24.60 24.63 651 -0.17(-0.67%)
Jan 18, 2017 25.02 25.02 24.74 24.79 5,587 -0.11(-0.44%)
Jan 17, 2017 24.92 24.99 24.79 24.90 39,419 -0.06(-0.22%)
Jan 13, 2017 24.96 24.96 24.96 0 +0.14(+0.56%)
Jan 12, 2017 24.56 24.97 24.56 24.82 32,192 -0.05(-0.19%)
Jan 11, 2017 24.85 25.03 24.74 24.87 9,978 -0.05(-0.18%)
Jan 10, 2017 24.72 25.13 24.72 24.91 4,252 +0.07(+0.30%)
Jan 09, 2017 24.92 24.94 24.84 24.84 2,309 -0.24(-0.96%)
Jan 06, 2017 24.93 25.10 24.93 25.08 4,849 +0.09(+0.34%)
Jan 05, 2017 25.28 25.28 24.78 24.99 21,943 -0.09(-0.34%)
Jan 04, 2017 24.91 25.09 24.91 25.08 10,707 +0.40(+1.63%)
Jan 03, 2017 24.64 24.79 24.58 24.68 7,696 +0.41(+1.68%)
Dec 30, 2016 24.27 24.27 24.27 0 -0.09(-0.37%)
Dec 29, 2016 24.68 24.68 24.34 24.36 18,789 -0.06(-0.24%)
Dec 28, 2016 25.07 25.07 24.39 24.41 8,948 -0.36(-1.45%)
Dec 27, 2016 24.95 24.95 24.74 24.77 13,052 +0.19(+0.78%)
Dec 23, 2016 24.58 24.58 24.58 0 -0.02(-0.07%)
Dec 22, 2016 24.80 24.80 24.58 24.60 6,329 -0.33(-1.32%)
Dec 21, 2016 25.13 25.33 24.93 24.93 11,241 -0.24(-0.94%)
Dec 20, 2016 25.21 25.44 25.17 25.17 9,002 +0.16(+0.66%)
Dec 19, 2016 25.03 25.26 24.85 25.00 15,630 +0.11(+0.44%)
Dec 16, 2016 25.48 25.48 24.89 24.89 6,517 -0.31(-1.23%)
Dec 15, 2016 24.72 25.21 24.72 25.20 20,162 +0.40(+1.62%)
Dec 14, 2016 25.27 25.33 24.80 24.80 19,332 -0.47(-1.86%)
Dec 13, 2016 25.50 25.50 25.20 25.27 9,209 -0.01(-0.06%)
Dec 12, 2016 25.69 25.82 25.16 25.29 29,248 -0.05(-0.18%)
Dec 09, 2016 25.36 25.52 25.19 25.33 12,723 +0.05(+0.21%)
Dec 08, 2016 25.03 25.30 25.01 25.28 50,061 +0.33(+1.33%)
Dec 07, 2016 24.63 25.24 24.63 24.95 33,906 +0.53(+2.17%)
Dec 06, 2016 24.12 24.42 24.12 24.42 3,373 +0.03(+0.11%)
Dec 05, 2016 24.27 24.41 24.26 24.39 2,704 +0.49(+2.03%)
Dec 02, 2016 24.21 24.21 23.90 23.90 563 -0.06(-0.27%)
Dec 01, 2016 23.99 24.32 23.97 23.97 4,241 +0.05(+0.19%)
Nov 30, 2016 23.75 23.93 23.75 23.92 6,495 +0.62(+2.67%)
Nov 29, 2016 23.55 23.55 23.29 23.30 2,173 -0.26(-1.09%)
Nov 28, 2016 23.63 23.75 23.56 23.56 4,173 -0.16(-0.66%)
Nov 25, 2016 23.75 23.77 23.71 23.71 3,444 -0.02(-0.08%)
Nov 23, 2016 23.73 23.73 23.73 0 -0.09(-0.39%)
Nov 22, 2016 23.68 23.95 23.68 23.82 5,084 +0.24(+1.01%)
Nov 21, 2016 23.32 23.69 23.32 23.59 1,177 +0.28(+1.22%)
Nov 18, 2016 23.39 23.65 23.30 23.30 5,460 +0.08(+0.35%)
Nov 16, 2016 23.22 23.22 23.22 0 -0.17(-0.74%)
Nov 15, 2016 23.32 23.51 23.23 23.39 7,052 +0.13(+0.58%)
Nov 14, 2016 22.98 23.28 22.98 23.26 6,173 +0.71(+3.13%)
Nov 11, 2016 22.55 22.55 22.55 22.55 379 -0.05(-0.24%)
Nov 10, 2016 22.24 22.71 22.24 22.61 7,207 +0.41(+1.85%)
Nov 09, 2016 21.90 22.20 21.90 22.20 2,670 +0.60(+2.80%)
Nov 08, 2016 21.41 21.84 21.41 21.59 3,536 -0.04(-0.17%)
Nov 07, 2016 21.53 21.63 21.53 21.63 6,010 +0.37(+1.76%)
Nov 04, 2016 21.30 21.45 21.25 21.25 1,098 -0.18(-0.85%)
Nov 03, 2016 21.46 21.86 21.44 21.44 1,781 -0.05(-0.26%)
Nov 02, 2016 21.42 21.77 21.42 21.49 4,928 -0.24(-1.11%)
Nov 01, 2016 22.43 22.43 21.36 21.73 3,303 -0.53(-2.36%)
Oct 31, 2016 22.21 22.26 22.21 22.26 2,354 +0.02(+0.08%)
Oct 28, 2016 22.41 22.52 22.13 22.24 5,779 +0.02(+0.08%)
Oct 27, 2016 22.41 22.41 22.10 22.22 6,812 -0.33(-1.48%)
Oct 26, 2016 22.51 22.60 22.31 22.56 3,698 +0.24(+1.09%)
Oct 25, 2016 22.35 22.47 22.23 22.31 1,554 -0.13(-0.57%)
Oct 24, 2016 22.44 22.44 22.44 22.44 465 -0.01(-0.04%)
Oct 21, 2016 22.40 22.60 22.36 22.45 5,067 -0.04(-0.16%)
Oct 20, 2016 22.71 22.71 22.49 22.49 1,481 -0.23(-1.00%)
Oct 19, 2016 22.32 22.72 22.32 22.72 2,654 +0.23(+1.01%)
Oct 18, 2016 22.36 22.49 22.36 22.49 250 +0.08(+0.36%)
Oct 17, 2016 22.16 22.46 22.16 22.41 3,628 +0.05(+0.22%)
Oct 14, 2016 22.67 22.67 22.36 22.36 2,432 -0.10(-0.45%)
Oct 13, 2016 22.41 22.46 22.26 22.46 5,082 -0.36(-1.58%)
Oct 12, 2016 22.71 22.82 22.71 22.82 915 +0.28(+1.24%)
Oct 11, 2016 22.79 22.79 22.46 22.54 11,009 -0.31(-1.36%)
Oct 10, 2016 22.85 22.85 22.85 22.85 659 +0.20(+0.89%)
Oct 06, 2016 22.53 22.67 22.53 22.65 68 +0.00(+0.00%)
Oct 05, 2016 22.40 22.94 22.39 22.65 3,015 +0.28(+1.27%)
Oct 04, 2016 22.69 22.79 22.30 22.37 8,290 -0.43(-1.87%)
Oct 03, 2016 22.73 22.89 22.66 22.80 4,886 -0.22(-0.97%)
Sep 30, 2016 22.84 23.02 22.84 23.02 413 +0.48(+2.11%)
Sep 29, 2016 22.80 22.98 22.51 22.54 48,439 -0.26(-1.12%)
Sep 28, 2016 22.52 22.80 22.31 22.80 3,307 +0.48(+2.15%)
Sep 27, 2016 22.29 22.43 22.15 22.32 18,868 +0.10(+0.47%)
Sep 26, 2016 22.35 22.38 22.21 22.21 4,832 -0.29(-1.30%)
Sep 23, 2016 22.47 22.51 22.39 22.51 2,869 +0.09(+0.41%)
Sep 22, 2016 22.41 22.41 22.41 22.41 481 +0.00(+0.00%)
Sep 21, 2016 22.18 22.41 22.03 22.41 6,032 +0.52(+2.38%)
Sep 20, 2016 22.13 22.13 21.89 21.89 6,241 -0.23(-1.03%)
Sep 19, 2016 22.57 22.57 22.06 22.12 11,532 -0.04(-0.17%)
Sep 16, 2016 22.20 22.21 22.09 22.16 3,425 +0.16(+0.71%)
Sep 14, 2016 23.27 22.00 22.00 22.00 4,701 -0.16(-0.70%)
Sep 13, 2016 22.43 22.43 22.07 22.16 2,131 -0.27(-1.19%)
Sep 12, 2016 22.19 22.43 22.08 22.43 3,959 -0.08(-0.36%)
Sep 09, 2016 22.67 22.70 22.51 22.51 2,780 -0.46(-2.01%)
Sep 08, 2016 22.99 22.99 22.96 22.97 3,286 -0.05(-0.23%)
Sep 07, 2016 22.90 23.02 22.87 23.02 4,294 +0.17(+0.76%)
Sep 06, 2016 22.69 22.85 22.68 22.85 39,091 +0.18(+0.80%)
Sep 02, 2016 22.78 22.67 22.67 22.67 2,955 +0.08(+0.36%)
Sep 01, 2016 22.51 22.61 22.49 22.59 19,642 +0.04(+0.18%)
Aug 31, 2016 22.68 22.68 22.48 22.54 2,070 -0.13(-0.58%)
Aug 30, 2016 22.79 22.82 22.68 22.68 7,070 -0.15(-0.64%)
Aug 29, 2016 22.78 22.91 22.77 22.82 4,509 +0.27(+1.20%)
Aug 26, 2016 22.82 22.82 22.54 22.55 5,701 -0.11(-0.46%)
Aug 25, 2016 22.66 22.79 22.66 22.66 11,346 -0.08(-0.35%)
Aug 24, 2016 22.87 22.87 22.69 22.74 5,618 -0.35(-1.51%)
Aug 23, 2016 23.07 23.10 23.01 23.09 9,377 +0.36(+1.58%)
Aug 22, 2016 22.63 22.75 22.63 22.73 9,598 -0.07(-0.31%)
Aug 19, 2016 22.73 22.81 22.72 22.80 4,793 +0.00(+0.00%)
Aug 18, 2016 22.89 22.89 22.70 22.80 10,759 +0.25(+1.12%)
Aug 17, 2016 22.56 22.90 22.41 22.55 19,867 -0.14(-0.61%)
Aug 16, 2016 22.70 22.72 22.67 22.69 19,703 -0.12(-0.51%)
Aug 15, 2016 22.89 22.89 22.71 22.80 8,660 +0.23(+1.00%)
Aug 12, 2016 22.65 22.65 22.57 22.58 1,905 -0.11(-0.48%)
Aug 11, 2016 22.63 22.71 22.63 22.69 5,482 +0.15(+0.65%)
Aug 10, 2016 22.59 22.64 22.54 22.54 5,545 +0.00(+0.00%)
Aug 09, 2016 22.60 22.61 22.54 22.54 3,174 -0.14(-0.60%)
Aug 08, 2016 22.72 22.75 22.67 22.68 7,341 +0.07(+0.32%)
Aug 05, 2016 22.60 22.60 22.60 22.60 246 +0.24(+1.06%)
Aug 04, 2016 22.38 22.38 22.37 22.37 1,947 +0.05(+0.20%)
Aug 03, 2016 22.27 22.35 22.27 22.32 5,106 +0.13(+0.57%)
Aug 02, 2016 22.34 22.34 22.15 22.19 3,009 -0.19(-0.85%)
Aug 01, 2016 22.59 22.59 22.38 22.38 1,236 -0.19(-0.85%)
Jul 29, 2016 22.26 22.58 22.26 22.58 989 +0.28(+1.27%)
Jul 28, 2016 22.28 22.30 22.28 22.29 3,259 -0.23(-1.02%)
Jul 27, 2016 22.44 22.52 22.44 22.52 2,023 +0.08(+0.35%)
Jul 26, 2016 22.48 22.48 22.44 22.44 1,359 +0.20(+0.91%)
Jul 25, 2016 22.15 22.24 22.15 22.24 1,256 -0.11(-0.48%)
Jul 22, 2016 22.33 22.35 22.33 22.35 6,934 +0.15(+0.66%)
Jul 21, 2016 22.30 22.42 22.20 22.20 3,935 -0.08(-0.37%)
Jul 20, 2016 22.54 22.54 22.18 22.28 32,167 -0.11(-0.49%)
Jul 19, 2016 22.60 22.60 22.39 22.39 591 -0.12(-0.53%)
Jul 18, 2016 22.48 22.51 22.48 22.51 1,782 +0.07(+0.33%)
Jul 15, 2016 22.39 22.44 22.39 22.44 3,430 +0.00(+0.00%)
Jul 14, 2016 22.39 22.46 22.39 22.44 9,942 +0.18(+0.80%)
Jul 13, 2016 22.43 22.43 22.10 22.26 14,819 +0.10(+0.44%)
Jul 12, 2016 22.12 22.20 22.11 22.17 7,625 +0.41(+1.90%)
Jul 11, 2016 21.78 21.78 21.72 21.75 6,837 +0.15(+0.71%)
Jul 08, 2016 21.48 21.62 21.48 21.60 1,354 +0.42(+1.99%)
Jul 07, 2016 21.27 21.32 21.18 21.18 4,303 +0.16(+0.76%)
Jul 06, 2016 20.83 21.02 20.83 21.02 1,360 +0.12(+0.56%)
Jul 05, 2016 21.62 21.62 20.90 20.90 1,912 -0.47(-2.20%)
Jul 01, 2016 21.42 21.37 21.37 21.37 7,551 +0.25(+1.18%)
Jun 30, 2016 21.01 21.16 21.01 21.12 1,963 +0.40(+1.95%)
Jun 29, 2016 20.72 20.72 20.67 20.72 437 +0.37(+1.82%)
Jun 28, 2016 20.27 20.37 20.20 20.35 6,814 +0.33(+1.64%)
Jun 27, 2016 20.47 20.47 19.89 20.02 19,541 -0.71(-3.44%)
Jun 24, 2016 21.31 21.31 20.71 20.73 56,942 -0.74(-3.45%)
Jun 23, 2016 21.48 21.48 21.47 21.47 4,364 +0.28(+1.33%)
Jun 21, 2016 21.19 21.19 21.19 21.19 105 -0.04(-0.20%)
Jun 20, 2016 21.39 21.39 21.22 21.23 16,878 +0.39(+1.89%)
Jun 16, 2016 20.53 20.84 20.53 20.84 94 -0.13(-0.61%)
Jun 15, 2016 20.84 20.97 20.84 20.97 3,124 +0.36(+1.73%)
Jun 14, 2016 20.48 20.62 20.48 20.61 4,583 -0.35(-1.69%)
Jun 10, 2016 21.15 21.15 20.93 20.97 75 -0.32(-1.50%)
Jun 09, 2016 21.26 21.33 21.16 21.29 4,233 -0.17(-0.80%)
Jun 08, 2016 21.57 21.58 21.45 21.46 3,437 +0.11(+0.51%)
Jun 07, 2016 21.41 21.41 21.33 21.35 20,425 +0.15(+0.73%)
Jun 06, 2016 21.11 21.20 21.11 21.20 1,551 +0.32(+1.51%)
Jun 03, 2016 20.77 20.88 20.77 20.88 14,678 +0.20(+0.98%)
Jun 02, 2016 20.60 20.68 20.60 20.68 1,461 -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.