Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.83 33.83 33.83 0 +0.52(+1.56%)
Mar 28, 2018 33.23 33.66 33.15 33.31 21,833 +0.25(+0.75%)
Mar 27, 2018 33.51 33.78 33.05 33.06 16,421 -0.60(-1.78%)
Mar 26, 2018 33.25 33.70 33.03 33.66 6,563 +0.86(+2.62%)
Mar 23, 2018 33.42 33.48 32.75 32.80 9,115 -0.70(-2.09%)
Mar 22, 2018 34.03 34.10 33.50 33.50 7,998 -0.71(-2.08%)
Mar 21, 2018 34.17 34.51 34.17 34.21 7,854 -0.13(-0.39%)
Mar 20, 2018 34.18 34.37 34.18 34.34 10,814 +0.21(+0.61%)
Mar 19, 2018 34.49 34.49 34.12 34.14 17,424 -0.56(-1.63%)
Mar 16, 2018 34.41 34.77 34.41 34.70 6,081 +0.30(+0.87%)
Mar 15, 2018 34.71 34.71 34.37 34.40 1,887 -0.12(-0.35%)
Mar 14, 2018 34.74 34.80 34.46 34.52 39,610 -0.44(-1.27%)
Mar 13, 2018 34.87 35.24 34.87 34.96 2,932 +0.20(+0.58%)
Mar 12, 2018 34.67 34.85 34.65 34.76 12,790 -0.02(-0.06%)
Mar 09, 2018 34.60 34.79 34.40 34.78 36,467 +0.52(+1.52%)
Mar 08, 2018 34.42 34.51 34.26 34.26 55,829 -0.32(-0.93%)
Mar 07, 2018 34.74 34.88 34.43 34.58 10,070 -0.10(-0.29%)
Mar 06, 2018 34.86 34.86 34.64 34.68 13,519 -0.18(-0.52%)
Mar 05, 2018 34.37 34.86 34.37 34.86 28,562 +0.49(+1.42%)
Mar 02, 2018 33.85 34.43 33.75 34.37 6,005 +0.16(+0.48%)
Mar 01, 2018 34.45 34.45 33.95 34.21 17,911 -0.30(-0.87%)
Feb 28, 2018 34.72 34.88 34.51 34.51 10,884 -0.10(-0.29%)
Feb 27, 2018 35.45 35.68 34.50 34.61 15,089 -0.53(-1.51%)
Feb 26, 2018 35.26 35.26 34.80 35.14 8,049 +0.35(+1.01%)
Feb 23, 2018 34.49 34.81 34.29 34.79 9,280 +0.61(+1.78%)
Feb 22, 2018 34.32 34.58 34.17 34.18 9,497 -0.13(-0.37%)
Feb 21, 2018 34.45 34.71 34.31 34.31 9,268 -0.10(-0.30%)
Feb 20, 2018 34.70 34.70 34.28 34.41 12,789 -0.46(-1.32%)
Feb 16, 2018 34.87 34.87 34.87 0 +0.06(+0.17%)
Feb 15, 2018 34.92 34.93 34.30 34.81 23,230 +0.44(+1.28%)
Feb 14, 2018 33.39 34.44 33.39 34.37 87,040 +0.67(+2.00%)
Feb 13, 2018 33.41 33.75 33.37 33.70 5,400 +0.54(+1.64%)
Feb 12, 2018 33.25 33.41 33.03 33.15 10,341 +0.05(+0.15%)
Feb 09, 2018 32.89 33.22 31.81 33.10 30,135 +0.11(+0.33%)
Feb 08, 2018 33.94 33.96 32.89 32.99 5,913 -1.14(-3.34%)
Feb 07, 2018 34.39 34.00 34.13 24,015 +0.52(+1.55%)
Feb 06, 2018 32.45 33.61 32.26 33.61 10,440 -0.02(-0.06%)
Feb 05, 2018 34.10 34.60 33.24 33.63 18,530 -0.86(-2.49%)
Feb 02, 2018 35.00 35.17 34.39 34.49 34,449 -0.94(-2.65%)
Feb 01, 2018 35.45 35.70 35.24 35.43 18,669 -0.26(-0.73%)
Jan 31, 2018 36.20 36.36 35.58 35.69 31,914 -0.41(-1.14%)
Jan 30, 2018 36.25 36.38 35.98 36.10 25,274 -0.67(-1.82%)
Jan 29, 2018 36.60 36.90 36.04 36.77 11,575 +0.07(+0.19%)
Jan 26, 2018 36.33 36.70 36.13 36.70 11,578 +0.67(+1.86%)
Jan 25, 2018 36.55 36.55 35.90 36.03 20,448 -0.34(-0.93%)
Jan 24, 2018 36.56 36.64 36.07 36.37 58,916 -0.20(-0.55%)
Jan 23, 2018 36.75 36.75 36.33 36.57 13,213 +0.09(+0.25%)
Jan 22, 2018 36.24 36.48 36.05 36.48 20,994 +0.40(+1.11%)
Jan 19, 2018 35.83 36.08 35.69 36.08 13,482 +0.45(+1.26%)
Jan 18, 2018 35.64 35.67 35.49 35.63 46,170 +0.07(+0.21%)
Jan 17, 2018 35.29 35.61 35.29 35.56 7,327 +0.41(+1.16%)
Jan 16, 2018 35.78 35.78 35.02 35.15 27,872 -0.32(-0.90%)
Jan 12, 2018 35.47 35.47 35.47 0 +0.61(+1.75%)
Jan 11, 2018 34.22 34.86 34.19 34.86 28,345 +0.83(+2.44%)
Jan 10, 2018 34.03 34.03 71,356 +0.33(+0.98%)
Jan 09, 2018 33.74 33.82 33.62 33.70 25,942 +0.20(+0.58%)
Jan 08, 2018 33.54 33.73 33.21 33.51 11,535 +0.42(+1.25%)
Jan 05, 2018 33.17 33.17 32.98 33.09 5,424 +0.15(+0.46%)
Jan 04, 2018 33.20 33.20 32.64 32.94 21,454 -0.29(-0.87%)
Jan 03, 2018 33.33 33.38 33.11 33.23 10,718 -0.23(-0.69%)
Jan 02, 2018 32.91 33.50 32.91 33.46 8,489 +0.65(+2.00%)
Dec 29, 2017 32.80 32.80 32.80 0 -0.17(-0.50%)
Dec 28, 2017 32.99 33.05 32.84 32.97 18,085 -0.41(-1.23%)
Dec 27, 2017 34.05 34.05 33.34 33.38 18,262 -0.36(-1.07%)
Dec 26, 2017 33.28 33.85 33.28 33.74 14,533 +0.37(+1.11%)
Dec 22, 2017 33.40 33.42 33.27 33.37 36,081 -0.05(-0.15%)
Dec 21, 2017 33.42 33.52 33.42 33.42 5,493 +0.17(+0.51%)
Dec 20, 2017 33.08 33.29 33.08 33.25 5,729 +0.16(+0.48%)
Dec 19, 2017 33.23 33.23 33.04 33.09 2,649 -0.16(-0.47%)
Dec 18, 2017 32.96 33.26 32.96 33.25 10,175 +0.40(+1.21%)
Dec 15, 2017 32.83 32.93 32.81 32.85 10,674 +0.42(+1.30%)
Dec 14, 2017 32.87 32.89 32.29 32.43 13,737 -0.42(-1.29%)
Dec 13, 2017 32.74 32.87 32.73 32.85 4,829 +0.03(+0.10%)
Dec 12, 2017 32.62 32.94 32.62 32.82 19,197 +0.20(+0.61%)
Dec 11, 2017 32.66 32.68 32.54 32.62 14,636 +0.09(+0.29%)
Dec 08, 2017 32.45 32.55 32.18 32.53 12,544 +0.39(+1.20%)
Dec 07, 2017 32.00 32.23 32.00 32.14 10,749 +0.27(+0.84%)
Dec 06, 2017 31.81 32.04 31.81 31.87 4,897 -0.11(-0.34%)
Dec 05, 2017 32.80 32.80 31.98 31.98 14,910 -0.46(-1.43%)
Dec 04, 2017 32.06 32.72 32.06 32.44 9,170 +0.96(+3.04%)
Dec 01, 2017 31.72 31.72 31.49 31.49 1,542 -0.19(-0.60%)
Nov 30, 2017 32.04 32.04 31.68 31.68 1,276 +0.06(+0.18%)
Nov 29, 2017 31.62 31.62 31.62 31.62 661 +1.19(+3.91%)
Nov 28, 2017 30.07 30.43 30.07 30.43 6,453 +0.58(+1.93%)
Nov 27, 2017 29.91 29.91 29.78 29.85 2,391 -0.24(-0.80%)
Nov 24, 2017 30.09 30.09 30.09 30.09 1,076 +0.03(+0.11%)
Nov 22, 2017 30.03 30.07 30.01 30.06 4,328 +0.13(+0.43%)
Nov 21, 2017 29.91 30.00 29.89 29.93 53,054 -0.06(-0.20%)
Nov 20, 2017 29.80 30.02 29.70 29.99 3,159 +0.29(+0.98%)
Nov 17, 2017 29.66 29.71 29.66 29.70 3,423 +0.67(+2.31%)
Nov 16, 2017 28.77 29.10 28.77 29.03 5,625 +0.47(+1.65%)
Nov 15, 2017 28.33 28.63 28.33 28.56 3,285 +0.04(+0.14%)
Nov 14, 2017 28.41 28.52 28.41 28.52 2,702 +0.14(+0.49%)
Nov 13, 2017 28.61 28.75 28.33 28.38 7,150 -0.43(-1.50%)
Nov 10, 2017 28.81 28.84 28.81 28.81 5,451 +0.26(+0.90%)
Nov 09, 2017 27.86 28.61 27.86 28.55 11,967 +0.37(+1.32%)
Nov 08, 2017 27.94 28.18 27.94 28.18 7,580 +0.27(+0.95%)
Nov 07, 2017 28.08 28.08 27.91 27.92 10,635 -0.42(-1.50%)
Nov 06, 2017 28.34 28.34 28.31 28.34 2,940 +0.05(+0.19%)
Nov 03, 2017 28.35 28.36 28.29 28.29 711 -0.13(-0.46%)
Nov 02, 2017 28.41 28.48 28.41 28.42 5,061 -0.05(-0.19%)
Nov 01, 2017 28.47 28.47 28.47 28.47 268 +0.14(+0.49%)
Oct 31, 2017 28.36 28.37 28.33 28.33 4,204 -0.10(-0.35%)
Oct 30, 2017 28.56 28.56 28.33 28.43 5,018 -0.21(-0.73%)
Oct 27, 2017 28.57 28.64 28.57 28.64 1,551 -0.58(-1.99%)
Oct 26, 2017 29.29 29.29 29.22 29.22 776 -0.04(-0.13%)
Oct 25, 2017 29.21 29.40 29.21 29.26 1,851 -0.62(-2.07%)
Oct 24, 2017 29.88 29.94 29.86 29.88 5,889 +0.03(+0.09%)
Oct 23, 2017 29.79 30.12 29.79 29.85 3,137 +0.30(+1.00%)
Oct 20, 2017 29.46 29.57 29.46 29.55 422 +0.48(+1.67%)
Oct 19, 2017 29.00 29.07 29.00 29.07 8,952 -0.04(-0.12%)
Oct 18, 2017 29.14 29.14 29.11 29.11 1,430 +0.17(+0.59%)
Oct 17, 2017 28.89 28.93 28.89 28.93 1,098 +0.03(+0.12%)
Oct 16, 2017 29.04 29.04 28.86 28.90 1,703 -0.30(-1.03%)
Oct 13, 2017 29.15 29.32 29.11 29.20 3,201 -0.15(-0.52%)
Oct 11, 2017 29.35 29.35 29.35 68 -0.03(-0.12%)
Oct 10, 2017 29.49 29.49 29.33 29.39 867 +0.11(+0.36%)
Oct 09, 2017 29.32 29.32 29.26 29.28 578 -0.25(-0.86%)
Oct 06, 2017 29.69 29.69 29.54 29.54 35,212 -0.25(-0.84%)
Oct 05, 2017 29.79 29.79 29.79 29.79 218 +0.19(+0.64%)
Oct 04, 2017 29.64 29.70 29.59 29.59 10,323 -0.01(-0.04%)
Oct 03, 2017 29.61 29.61 29.61 29.61 200 +0.06(+0.20%)
Oct 02, 2017 29.43 29.56 29.43 29.55 2,062 +0.03(+0.11%)
Sep 29, 2017 29.61 29.61 29.51 29.51 975 -0.12(-0.39%)
Sep 28, 2017 30.03 30.03 29.50 29.63 3,005 -0.10(-0.34%)
Sep 27, 2017 29.41 29.74 29.41 29.73 3,704 +0.14(+0.47%)
Sep 26, 2017 29.51 29.59 29.51 29.59 1,171 +0.18(+0.61%)
Sep 25, 2017 29.45 29.45 29.34 29.41 2,270 +0.15(+0.51%)
Sep 22, 2017 28.92 29.26 28.92 29.26 11,365 +0.43(+1.49%)
Sep 21, 2017 28.78 28.88 28.78 28.83 5,594 -0.36(-1.24%)
Sep 19, 2017 29.19 142 -0.03(-0.09%)
Sep 18, 2017 29.68 29.68 29.17 29.22 4,351 -0.22(-0.75%)
Sep 15, 2017 29.43 29.48 29.41 29.44 15,136 +0.06(+0.20%)
Sep 14, 2017 29.42 29.43 29.36 29.38 1,407 -0.03(-0.10%)
Sep 13, 2017 29.20 29.41 29.20 29.41 1,514 -0.06(-0.20%)
Sep 12, 2017 29.36 29.47 29.36 29.47 580 +0.21(+0.71%)
Sep 11, 2017 29.13 29.26 29.11 29.26 25,828 +0.40(+1.37%)
Sep 08, 2017 28.86 28.86 28.86 28.86 500 -0.05(-0.16%)
Sep 07, 2017 28.87 28.95 28.87 28.91 3,911 -0.04(-0.14%)
Sep 06, 2017 28.91 28.96 28.89 28.95 8,954 +0.24(+0.84%)
Sep 05, 2017 28.87 28.87 28.61 28.71 8,244 -0.17(-0.57%)
Sep 01, 2017 28.88 28.88 28.88 28.88 436 +0.23(+0.79%)
Aug 31, 2017 28.65 28.65 28.65 28.65 100 +0.21(+0.74%)
Aug 30, 2017 28.37 28.45 28.32 28.44 6,292 +0.04(+0.14%)
Aug 29, 2017 28.40 28.40 28.40 28.40 100 -0.05(-0.18%)
Aug 25, 2017 28.45 12 +0.15(+0.54%)
Aug 24, 2017 28.29 28.30 28.29 28.30 1,605 +0.04(+0.14%)
Aug 23, 2017 28.23 28.31 28.21 28.26 6,035 +0.14(+0.48%)
Aug 22, 2017 28.12 28.13 28.12 28.12 6,200 +0.23(+0.82%)
Aug 21, 2017 27.75 27.90 27.75 27.90 3,701 -0.06(-0.23%)
Aug 18, 2017 28.01 28.06 27.96 27.96 3,145 -0.56(-1.95%)
Aug 16, 2017 28.52 28.52 28.52 0 -0.08(-0.29%)
Aug 15, 2017 28.59 28.60 28.59 28.60 891 -0.06(-0.19%)
Aug 14, 2017 28.66 28.66 28.66 28.66 820 +0.18(+0.62%)
Aug 11, 2017 28.56 28.56 28.48 28.48 1,286 -0.07(-0.23%)
Aug 10, 2017 28.55 28.55 28.55 28.55 228 -0.51(-1.77%)
Aug 09, 2017 29.02 29.11 28.91 29.06 9,079 -0.07(-0.24%)
Aug 08, 2017 29.03 29.17 29.03 29.13 2,273 -0.08(-0.27%)
Aug 07, 2017 29.09 29.21 29.09 29.21 3,106 +0.20(+0.68%)
Aug 04, 2017 29.00 29.02 29.00 29.01 502 +0.11(+0.37%)
Aug 02, 2017 28.91 28.91 28.91 0 +0.06(+0.21%)
Aug 01, 2017 28.75 28.88 28.70 28.85 3,072 -0.00(-0.02%)
Jul 31, 2017 28.91 28.93 28.85 28.85 3,969 +0.04(+0.14%)
Jul 28, 2017 29.15 29.15 28.80 28.81 2,593 -0.32(-1.10%)
Jul 27, 2017 29.09 29.13 29.09 29.13 964 -0.04(-0.14%)
Jul 26, 2017 29.12 29.28 29.05 29.17 7,503 +0.26(+0.88%)
Jul 21, 2017 28.91 70 -0.07(-0.23%)
Jul 20, 2017 28.97 29.06 28.97 28.98 8,314 +0.01(+0.05%)
Jul 19, 2017 28.96 28.97 28.96 28.97 402 +0.23(+0.79%)
Jul 18, 2017 28.84 28.84 28.73 28.74 1,933 -0.21(-0.73%)
Jul 17, 2017 28.73 28.95 28.73 28.95 570 +0.15(+0.52%)
Jul 14, 2017 28.81 28.88 28.80 28.80 18,008 +0.20(+0.69%)
Jul 12, 2017 28.60 28.60 28.60 0 +0.13(+0.46%)
Jul 11, 2017 28.64 28.64 28.46 28.47 2,854 +0.00(+0.00%)
Jul 10, 2017 28.93 28.93 28.45 28.47 6,862 +0.06(+0.21%)
Jul 07, 2017 28.49 28.49 28.41 28.41 604 -0.06(-0.20%)
Jul 06, 2017 28.99 28.99 28.44 28.47 1,442 -0.19(-0.65%)
Jul 05, 2017 28.72 28.72 28.66 28.66 9,101 -0.16(-0.55%)
Jul 03, 2017 28.81 28.81 28.81 28.81 107 +0.24(+0.85%)
Jun 30, 2017 28.52 28.63 28.46 28.57 8,307 +0.15(+0.53%)
Jun 29, 2017 28.54 28.63 28.28 28.42 8,349 +0.04(+0.14%)
Jun 28, 2017 28.40 28.40 28.33 28.38 1,142 +0.23(+0.82%)
Jun 27, 2017 28.34 28.34 28.15 28.15 730 -0.18(-0.64%)
Jun 26, 2017 28.33 28.33 28.33 28.33 591 +0.17(+0.61%)
Jun 23, 2017 28.11 28.22 28.11 28.16 4,615 +0.10(+0.35%)
Jun 22, 2017 28.07 28.11 28.04 28.06 23,563 +0.29(+1.04%)
Jun 21, 2017 27.79 27.81 27.62 27.77 13,248 -0.28(-1.00%)
Jun 19, 2017 28.05 70 +0.17(+0.61%)
Jun 16, 2017 27.93 27.93 27.78 27.88 19,163 +0.47(+1.71%)
Jun 15, 2017 27.40 27.44 27.30 27.41 19,702 -0.28(-1.02%)
Jun 14, 2017 27.69 27.69 27.69 27.69 529 +0.13(+0.47%)
Jun 12, 2017 27.56 27.56 27.56 0 +0.10(+0.37%)
Jun 08, 2017 27.46 27.46 27.46 0 -0.04(-0.15%)
Jun 07, 2017 27.50 27.50 27.49 27.50 2,044 -0.11(-0.40%)
Jun 06, 2017 27.59 27.61 27.59 27.61 356 -0.10(-0.36%)
Jun 05, 2017 27.66 27.77 27.65 27.71 19,344 -0.02(-0.07%)
Jun 02, 2017 27.67 27.73 27.67 27.73 6,621 +0.06(+0.22%)
Jun 01, 2017 27.48 27.71 27.44 27.67 4,457 +0.43(+1.57%)
May 31, 2017 26.95 27.24 26.95 27.24 11,224 +0.15(+0.55%)
May 30, 2017 27.13 27.17 27.08 27.09 12,317 +0.03(+0.11%)
May 25, 2017 27.06 356 +0.00(+0.00%)
May 24, 2017 27.01 27.10 27.01 27.06 6,494 +0.06(+0.24%)
May 23, 2017 27.02 27.02 26.98 27.00 1,571 -0.08(-0.30%)
May 22, 2017 27.01 27.10 27.01 27.08 16,874 +0.09(+0.32%)
May 19, 2017 26.89 26.99 26.89 26.99 2,049 +0.14(+0.52%)
May 18, 2017 26.90 26.90 26.85 26.85 1,761 +0.06(+0.23%)
May 17, 2017 27.07 27.07 26.79 26.79 5,476 -0.60(-2.19%)
May 16, 2017 27.42 27.47 27.34 27.39 6,774 -0.12(-0.44%)
May 15, 2017 27.44 27.61 27.44 27.51 3,023 +0.08(+0.29%)
May 12, 2017 27.59 27.59 27.43 27.43 1,531 -0.17(-0.62%)
May 11, 2017 27.60 27.60 27.60 27.60 1,502 -0.14(-0.50%)
May 10, 2017 27.61 27.75 27.61 27.74 12,192 +0.04(+0.14%)
May 09, 2017 27.65 27.70 27.65 27.70 1,864 +0.10(+0.36%)
May 08, 2017 27.59 27.63 27.59 27.60 1,147 +0.31(+1.14%)
May 04, 2017 27.29 98 +0.13(+0.49%)
May 03, 2017 27.15 27.16 27.12 27.16 749 -0.14(-0.53%)
May 02, 2017 27.29 27.30 27.23 27.30 4,270 -0.11(-0.41%)
May 01, 2017 27.47 27.47 27.41 27.41 998 -0.06(-0.21%)
Apr 28, 2017 27.42 27.47 27.42 27.47 454 -0.08(-0.29%)
Apr 26, 2017 27.55 7 -0.05(-0.18%)
Apr 25, 2017 27.50 27.60 27.45 27.60 8,241 +0.29(+1.06%)
Apr 24, 2017 27.33 27.33 27.29 27.31 2,456 +0.20(+0.74%)
Apr 21, 2017 27.07 27.11 27.06 27.11 970 -0.10(-0.36%)
Apr 20, 2017 27.12 27.29 27.12 27.21 1,915 +0.21(+0.77%)
Apr 19, 2017 26.87 27.04 26.87 27.00 1,897 +0.15(+0.56%)
Apr 18, 2017 26.85 26.85 26.85 26.85 526 -0.00(-0.00%)
Apr 17, 2017 26.77 26.85 26.77 26.85 5,545 +0.15(+0.56%)
Apr 13, 2017 26.73 26.73 26.70 26.70 678 -0.14(-0.52%)
Apr 12, 2017 26.87 26.95 26.83 26.84 16,775 -0.14(-0.52%)
Apr 11, 2017 27.41 27.41 26.98 26.98 253 +0.06(+0.23%)
Apr 10, 2017 26.92 26.92 26.92 26.92 1,553 +0.12(+0.46%)
Apr 07, 2017 26.73 26.80 26.73 26.80 489 -0.07(-0.27%)
Apr 06, 2017 26.84 26.92 26.79 26.87 8,057 +0.15(+0.54%)
Apr 05, 2017 26.90 27.03 26.69 26.72 11,525 +0.05(+0.17%)
Apr 04, 2017 26.68 26.68 26.68 26.68 880 +0.05(+0.18%)
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.