Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.13 26.13 26.07 26.08 1,198 +0.03(+0.11%)
Apr 27, 2018 26.04 26.10 26.04 26.05 2,338 +0.19(+0.75%)
Apr 26, 2018 25.97 25.97 25.79 25.86 2,012 +0.14(+0.56%)
Apr 25, 2018 25.72 25.78 25.70 25.71 6,469 -0.26(-1.00%)
Apr 24, 2018 26.04 26.04 25.97 25.97 1,764 -0.09(-0.34%)
Apr 23, 2018 26.08 26.12 25.97 26.06 8,436 -0.04(-0.15%)
Apr 20, 2018 26.30 26.30 26.10 26.10 717 -0.23(-0.86%)
Apr 19, 2018 26.63 26.63 26.31 26.32 1,292 -0.23(-0.87%)
Apr 18, 2018 26.51 26.56 26.49 26.56 751 +0.17(+0.64%)
Apr 17, 2018 26.39 26.39 26.39 26.39 192 +0.05(+0.18%)
Apr 16, 2018 26.34 26.34 26.34 26.34 256 -0.04(-0.14%)
Apr 13, 2018 26.30 26.38 26.30 26.38 593 -0.16(-0.59%)
Apr 12, 2018 26.53 26.53 26.46 26.53 1,489 +0.15(+0.56%)
Apr 11, 2018 26.38 26.38 26.38 26.38 285 -0.06(-0.23%)
Apr 10, 2018 26.15 26.44 26.15 26.44 1,402 +0.06(+0.23%)
Apr 09, 2018 26.40 26.40 26.33 26.38 1,147 +0.46(+1.77%)
Apr 06, 2018 26.45 26.45 25.92 25.92 3,230 -0.46(-1.73%)
Apr 05, 2018 26.31 26.38 26.31 26.38 570 +0.19(+0.71%)
Apr 03, 2018 26.19 26.19 26.19 262 +0.23(+0.90%)
Apr 02, 2018 26.34 26.34 25.75 25.96 2,597 -0.49(-1.86%)
Mar 29, 2018 26.45 26.45 26.45 0 +0.41(+1.58%)
Mar 28, 2018 26.04 26.04 26.04 26.04 194 -0.19(-0.73%)
Mar 27, 2018 26.59 26.59 26.23 26.23 2,800 -0.11(-0.40%)
Mar 26, 2018 26.36 26.36 25.95 26.34 8,730 +0.51(+1.99%)
Mar 23, 2018 25.95 25.95 25.77 25.82 8,918 -0.57(-2.17%)
Mar 22, 2018 26.33 26.40 26.16 26.40 943 -0.11(-0.42%)
Mar 21, 2018 26.37 26.54 26.37 26.51 3,133 +0.04(+0.16%)
Mar 20, 2018 26.36 26.47 26.36 26.47 2,106 +0.15(+0.55%)
Mar 19, 2018 26.52 26.52 26.32 26.32 647 -0.24(-0.89%)
Mar 16, 2018 26.58 26.63 26.56 26.56 1,213 -0.06(-0.24%)
Mar 15, 2018 26.70 26.70 26.52 26.62 5,621 -0.13(-0.50%)
Mar 13, 2018 26.75 26.75 26.75 152 +0.05(+0.18%)
Mar 12, 2018 26.88 26.88 26.70 26.70 1,324 +0.08(+0.31%)
Mar 09, 2018 26.55 26.62 26.51 26.62 10,051 +0.12(+0.47%)
Mar 08, 2018 26.52 26.52 26.29 26.50 757 +0.03(+0.12%)
Mar 07, 2018 26.42 26.48 26.41 26.46 3,283 -0.20(-0.77%)
Mar 06, 2018 26.51 26.74 26.43 26.67 16,486 +0.14(+0.54%)
Mar 05, 2018 26.41 26.53 26.41 26.53 8,683 +0.11(+0.42%)
Mar 02, 2018 26.36 26.42 26.36 26.42 2,803 +0.29(+1.11%)
Mar 01, 2018 26.38 26.38 26.13 26.13 2,134 -0.27(-1.02%)
Feb 28, 2018 26.67 26.70 26.39 26.39 1,494 -0.41(-1.53%)
Feb 27, 2018 27.09 27.09 26.65 26.81 3,453 -0.26(-0.95%)
Feb 23, 2018 27.06 27.06 27.06 253 +0.39(+1.46%)
Feb 22, 2018 26.90 26.67 26.67 1,478 -0.07(-0.27%)
Feb 21, 2018 26.99 27.06 26.70 26.74 3,492 +0.11(+0.42%)
Feb 20, 2018 26.80 26.81 26.62 26.63 1,926 -0.22(-0.83%)
Feb 16, 2018 26.86 26.86 26.86 0 -0.01(-0.04%)
Feb 15, 2018 27.12 27.12 26.86 26.87 1,716 +0.11(+0.43%)
Feb 14, 2018 26.29 26.80 26.20 26.75 2,033 +0.37(+1.39%)
Feb 13, 2018 26.12 26.39 26.12 26.39 3,655 +0.05(+0.20%)
Feb 12, 2018 26.29 26.33 26.06 26.33 3,745 +0.42(+1.63%)
Feb 09, 2018 25.63 25.91 25.43 25.91 8,877 +0.02(+0.08%)
Feb 08, 2018 26.03 26.11 25.89 25.89 1,798 -0.54(-2.03%)
Feb 07, 2018 26.82 26.42 26.42 10,089 -0.38(-1.41%)
Feb 06, 2018 26.52 26.85 26.52 26.80 4,517 +0.00(+0.00%)
Feb 05, 2018 27.25 27.25 26.69 26.80 2,716 -0.45(-1.67%)
Feb 02, 2018 27.25 27.25 27.25 27.25 1,548 -0.32(-1.16%)
Feb 01, 2018 27.60 27.73 27.53 27.58 9,049 -0.09(-0.31%)
Jan 31, 2018 27.63 27.72 27.62 27.66 2,686 +0.00(+0.01%)
Jan 30, 2018 27.80 27.80 27.54 27.66 3,512 -0.22(-0.79%)
Jan 29, 2018 27.93 28.00 27.88 27.88 2,399 -0.40(-1.40%)
Jan 26, 2018 27.91 28.28 27.91 28.28 4,035 +0.37(+1.31%)
Jan 25, 2018 28.08 28.28 27.91 27.91 20,964 -0.15(-0.54%)
Jan 24, 2018 28.01 28.06 27.91 28.06 2,878 +0.24(+0.87%)
Jan 23, 2018 27.73 27.82 27.71 27.82 5,176 +0.15(+0.54%)
Jan 22, 2018 27.61 27.68 27.61 27.67 2,311 +0.10(+0.37%)
Jan 19, 2018 27.53 27.59 27.45 27.57 5,251 +0.23(+0.83%)
Jan 18, 2018 27.37 27.38 27.27 27.34 5,067 -0.07(-0.25%)
Jan 17, 2018 27.02 27.44 27.02 27.41 2,417 +0.28(+1.02%)
Jan 16, 2018 27.34 27.34 27.06 27.13 4,474 +0.08(+0.29%)
Jan 12, 2018 27.05 27.05 27.05 0 +0.08(+0.28%)
Jan 11, 2018 26.98 26.94 26.98 992 +0.08(+0.28%)
Jan 10, 2018 26.97 26.97 26.78 26.90 2,250 -0.09(-0.33%)
Jan 08, 2018 26.99 26.99 26.99 107 +0.04(+0.16%)
Jan 05, 2018 26.81 26.95 26.81 26.95 3,840 +0.22(+0.83%)
Jan 04, 2018 26.67 26.73 26.66 26.73 1,202 +0.12(+0.46%)
Jan 03, 2018 26.65 26.65 26.57 26.60 3,641 +0.19(+0.72%)
Jan 02, 2018 26.42 26.43 26.37 26.41 4,267 +0.20(+0.76%)
Dec 29, 2017 26.21 26.21 26.21 0 +0.24(+0.92%)
Dec 28, 2017 26.07 26.07 25.86 25.97 2,339 +0.12(+0.48%)
Dec 27, 2017 25.85 25.87 25.81 25.85 1,027 +0.07(+0.27%)
Dec 26, 2017 25.72 25.78 25.72 25.78 7,140 +0.12(+0.48%)
Dec 22, 2017 25.64 25.69 25.56 25.66 4,789 +0.29(+1.14%)
Dec 21, 2017 25.54 25.55 25.37 25.37 2,136 -0.05(-0.20%)
Dec 20, 2017 25.50 25.50 25.39 25.42 3,198 +0.06(+0.24%)
Dec 19, 2017 25.37 25.37 25.32 25.36 1,236 -0.05(-0.21%)
Dec 18, 2017 25.35 25.41 25.35 25.41 8,468 +0.38(+1.51%)
Dec 15, 2017 25.24 25.24 24.97 25.03 1,317 +0.00(+0.00%)
Dec 14, 2017 25.17 25.17 24.94 25.03 2,916 -0.10(-0.39%)
Dec 13, 2017 25.06 25.13 24.84 25.13 4,775 +0.42(+1.68%)
Dec 12, 2017 24.60 24.71 24.60 24.71 1,322 -0.14(-0.55%)
Dec 11, 2017 24.85 24.85 24.85 24.85 459 +0.12(+0.47%)
Dec 08, 2017 24.71 24.74 24.54 24.74 7,933 +0.17(+0.69%)
Dec 07, 2017 24.47 24.58 24.47 24.57 1,556 -0.03(-0.11%)
Dec 06, 2017 24.48 24.61 24.46 24.59 2,880 -0.34(-1.36%)
Dec 05, 2017 24.95 24.95 24.87 24.93 49,506 +0.14(+0.58%)
Dec 04, 2017 24.85 25.06 24.79 24.79 25,369 -0.00(-0.02%)
Dec 01, 2017 24.95 24.95 24.69 24.79 33,302 -0.09(-0.35%)
Nov 30, 2017 25.02 25.02 24.88 24.88 2,444 -0.01(-0.04%)
Nov 29, 2017 24.97 24.97 24.85 24.89 8,932 -0.20(-0.78%)
Nov 28, 2017 25.17 25.17 25.01 25.08 1,897 +0.10(+0.41%)
Nov 27, 2017 25.03 25.04 24.94 24.98 2,261 -0.05(-0.21%)
Nov 22, 2017 25.03 25.03 25.03 100 +0.03(+0.14%)
Nov 21, 2017 25.08 25.09 24.91 25.00 9,931 +0.23(+0.93%)
Nov 20, 2017 24.78 24.78 24.69 24.77 2,716 -0.10(-0.41%)
Nov 17, 2017 24.91 24.91 24.86 24.87 1,362 +0.08(+0.34%)
Nov 16, 2017 24.79 24.91 24.79 24.79 2,352 +0.33(+1.35%)
Nov 15, 2017 24.65 24.65 24.46 24.46 2,348 -0.15(-0.62%)
Nov 14, 2017 24.78 24.78 24.61 24.61 2,009 -0.06(-0.24%)
Nov 13, 2017 24.72 24.80 24.67 24.67 9,580 -0.09(-0.38%)
Nov 10, 2017 24.96 24.96 24.76 24.76 1,075 -0.09(-0.36%)
Nov 09, 2017 24.93 24.93 24.80 24.85 988 -0.17(-0.70%)
Nov 08, 2017 24.97 25.02 24.93 25.02 3,723 +0.14(+0.58%)
Nov 07, 2017 25.02 25.02 24.85 24.88 6,208 -0.14(-0.58%)
Nov 06, 2017 24.99 25.03 24.91 25.02 4,925 +0.15(+0.61%)
Nov 03, 2017 24.83 24.87 24.83 24.87 450 -0.08(-0.31%)
Nov 02, 2017 25.02 25.02 24.93 24.95 2,515 +0.02(+0.09%)
Nov 01, 2017 24.86 24.98 24.86 24.92 4,044 +0.07(+0.28%)
Oct 31, 2017 24.76 24.85 24.72 24.85 6,988 +0.20(+0.81%)
Oct 30, 2017 24.71 24.71 24.65 24.65 874 -0.12(-0.50%)
Oct 27, 2017 24.82 24.86 24.78 24.78 16,724 +0.05(+0.22%)
Oct 26, 2017 24.76 24.76 24.72 24.72 775 -0.07(-0.28%)
Oct 25, 2017 24.79 24.80 24.69 24.80 1,991 -0.08(-0.32%)
Oct 24, 2017 24.87 24.89 24.83 24.88 4,267 +0.05(+0.19%)
Oct 23, 2017 24.83 24.85 24.83 24.83 7,008 -0.03(-0.11%)
Oct 20, 2017 24.92 24.96 24.85 24.85 4,755 -0.10(-0.41%)
Oct 19, 2017 24.87 24.96 24.84 24.96 5,820 +0.01(+0.03%)
Oct 18, 2017 25.06 25.08 24.95 24.95 89,481 -0.13(-0.51%)
Oct 17, 2017 25.00 25.10 24.94 25.08 6,565 -0.03(-0.14%)
Oct 16, 2017 25.12 25.13 25.09 25.11 4,867 +0.10(+0.41%)
Oct 13, 2017 25.09 25.09 25.01 25.01 17,864 +0.08(+0.30%)
Oct 12, 2017 24.93 24.94 24.93 24.93 1,947 +0.08(+0.31%)
Oct 11, 2017 24.83 24.86 24.72 24.86 15,793 +0.01(+0.03%)
Oct 10, 2017 24.87 24.87 24.83 24.85 2,843 +0.24(+0.97%)
Oct 09, 2017 24.62 24.62 24.61 24.61 14,986 +0.08(+0.31%)
Oct 06, 2017 24.53 24.56 24.52 24.53 11,507 -0.17(-0.68%)
Oct 05, 2017 24.82 24.82 24.70 24.70 287 +0.07(+0.27%)
Oct 04, 2017 24.64 24.64 24.59 24.64 3,104 +0.03(+0.14%)
Oct 03, 2017 24.46 24.62 24.45 24.60 77,088 +0.21(+0.85%)
Oct 02, 2017 24.41 24.41 24.39 24.39 2,179 +0.05(+0.19%)
Sep 29, 2017 24.44 24.44 24.33 24.35 77,542 +0.16(+0.67%)
Sep 28, 2017 24.21 24.22 24.19 24.19 2,213 -0.00(-0.01%)
Sep 27, 2017 24.30 24.30 24.19 24.19 3,077 -0.20(-0.83%)
Sep 26, 2017 24.43 24.43 24.34 24.39 5,698 +0.05(+0.21%)
Sep 25, 2017 24.54 24.54 24.26 24.34 1,591 -0.39(-1.58%)
Sep 22, 2017 24.74 24.74 24.62 24.73 3,028 -0.11(-0.44%)
Sep 21, 2017 24.84 24.84 24.84 24.84 370 +0.04(+0.16%)
Sep 20, 2017 24.95 24.95 24.60 24.80 4,607 -0.04(-0.17%)
Sep 19, 2017 25.11 25.11 24.78 24.84 551,435 -0.06(-0.24%)
Sep 18, 2017 25.38 25.38 24.80 24.90 456,563 -0.43(-1.71%)
Sep 15, 2017 25.19 25.33 25.19 25.33 14,746 +0.23(+0.92%)
Sep 14, 2017 25.08 25.13 25.08 25.10 2,159 +0.04(+0.16%)
Sep 13, 2017 25.05 25.06 25.04 25.06 1,604 -0.09(-0.37%)
Sep 12, 2017 25.28 25.28 25.15 25.15 6,540 -0.03(-0.13%)
Sep 11, 2017 25.19 25.19 25.19 25.19 381 +0.20(+0.81%)
Sep 08, 2017 24.94 24.98 24.89 24.98 6,870 -0.03(-0.10%)
Sep 07, 2017 24.83 25.01 24.83 25.01 1,519 +0.17(+0.69%)
Sep 06, 2017 24.82 24.84 24.69 24.84 20,545 +0.23(+0.93%)
Sep 05, 2017 24.79 24.79 24.58 24.61 7,230 -0.32(-1.29%)
Sep 01, 2017 25.05 25.05 24.93 24.93 6,872 -0.01(-0.03%)
Aug 31, 2017 24.89 24.95 24.85 24.94 26,789 +0.16(+0.65%)
Aug 30, 2017 24.87 24.87 24.74 24.78 5,916 -0.11(-0.45%)
Aug 29, 2017 24.88 24.90 24.84 24.89 30,706 +0.06(+0.24%)
Aug 28, 2017 24.87 24.88 24.83 24.83 1,354 -0.10(-0.41%)
Aug 25, 2017 24.84 24.93 24.84 24.93 1,340 +0.25(+1.03%)
Aug 24, 2017 24.64 24.68 24.59 24.68 2,348 +0.22(+0.89%)
Aug 23, 2017 24.44 24.46 24.44 24.46 691 -0.02(-0.07%)
Aug 22, 2017 24.57 24.62 24.47 24.47 7,887 +0.07(+0.30%)
Aug 21, 2017 24.40 24.42 24.37 24.40 2,482 +0.01(+0.05%)
Aug 18, 2017 24.27 24.39 24.27 24.39 4,544 +0.35(+1.44%)
Aug 17, 2017 24.26 24.28 24.04 24.04 8,601 -0.29(-1.18%)
Aug 16, 2017 24.23 24.35 24.23 24.33 2,639 +0.16(+0.66%)
Aug 15, 2017 24.10 24.29 24.10 24.17 7,269 -0.05(-0.21%)
Aug 14, 2017 24.19 24.31 24.19 24.22 2,766 +0.18(+0.74%)
Aug 11, 2017 24.00 24.22 24.00 24.04 2,120 +0.06(+0.25%)
Aug 10, 2017 24.20 24.26 23.98 23.98 2,850 -0.44(-1.79%)
Aug 09, 2017 24.77 24.77 24.38 24.42 1,300 -0.12(-0.48%)
Aug 08, 2017 24.56 24.67 24.54 24.54 1,085 -0.06(-0.24%)
Aug 07, 2017 24.50 24.64 24.50 24.60 859 +0.09(+0.38%)
Aug 04, 2017 24.45 24.69 24.45 24.51 6,705 +0.07(+0.28%)
Aug 03, 2017 24.40 24.50 24.40 24.44 4,012 -0.07(-0.27%)
Aug 02, 2017 24.44 24.59 24.44 24.51 2,093 +0.03(+0.14%)
Aug 01, 2017 24.45 24.60 24.45 24.47 5,590 -0.01(-0.03%)
Jul 31, 2017 24.43 24.53 24.43 24.48 15,388 +0.01(+0.03%)
Jul 28, 2017 24.48 24.51 24.44 24.47 7,237 +0.02(+0.07%)
Jul 27, 2017 24.57 24.65 24.45 24.45 7,417 -0.09(-0.38%)
Jul 26, 2017 24.40 24.62 24.40 24.55 3,927 +0.19(+0.79%)
Jul 25, 2017 24.43 24.53 24.35 24.35 4,568 -0.03(-0.14%)
Jul 24, 2017 24.45 24.45 24.39 24.39 1,484 +0.11(+0.45%)
Jul 21, 2017 24.28 24.35 24.28 24.28 3,285 -0.01(-0.03%)
Jul 20, 2017 24.30 24.50 24.29 24.29 1,401 -0.03(-0.14%)
Jul 19, 2017 24.37 24.38 24.32 24.32 6,918 +0.16(+0.66%)
Jul 18, 2017 24.04 24.16 24.04 24.16 1,591 +0.05(+0.22%)
Jul 17, 2017 23.96 24.12 23.96 24.11 2,805 +0.26(+1.08%)
Jul 13, 2017 23.85 23.85 23.85 0 +0.03(+0.11%)
Jul 12, 2017 23.57 23.82 23.57 23.82 2,944 +0.48(+2.04%)
Jul 11, 2017 23.35 23.37 23.35 23.35 880 +0.09(+0.40%)
Jul 10, 2017 23.67 23.68 23.25 23.25 234,291 -0.37(-1.55%)
Jul 07, 2017 23.60 23.67 23.56 23.62 4,085 +0.13(+0.56%)
Jul 06, 2017 23.57 23.60 23.49 23.49 1,110 -0.08(-0.36%)
Jul 05, 2017 23.59 23.71 23.57 23.57 1,530 -0.17(-0.71%)
Jul 03, 2017 23.81 23.82 23.74 23.74 1,347 +0.20(+0.86%)
Jun 30, 2017 23.65 23.69 23.54 23.54 3,759 +0.16(+0.69%)
Jun 29, 2017 23.51 23.51 23.34 23.38 1,026 -0.14(-0.58%)
Jun 28, 2017 23.51 23.51 23.51 23.51 1,127 -0.24(-0.99%)
Jun 26, 2017 23.75 23.75 23.75 5 +0.14(+0.58%)
Jun 23, 2017 23.55 23.61 23.55 23.61 1,158 +0.08(+0.33%)
Jun 22, 2017 23.43 23.54 23.43 23.54 909 +0.16(+0.69%)
Jun 21, 2017 23.48 23.54 23.37 23.37 1,208 -0.04(-0.16%)
Jun 20, 2017 23.41 23.41 23.41 23.41 204 -0.19(-0.81%)
Jun 19, 2017 23.61 23.64 23.60 23.60 618 +0.04(+0.18%)
Jun 16, 2017 23.42 23.59 23.42 23.56 2,610 +0.05(+0.21%)
Jun 15, 2017 23.50 23.53 23.43 23.51 1,011 -0.25(-1.04%)
Jun 14, 2017 23.84 23.84 23.69 23.76 1,975 -0.01(-0.04%)
Jun 13, 2017 23.73 23.77 23.71 23.77 920 +0.18(+0.77%)
Jun 12, 2017 23.71 23.73 23.52 23.58 5,304 -0.10(-0.44%)
Jun 09, 2017 23.75 23.75 23.67 23.69 2,252 -0.08(-0.32%)
Jun 08, 2017 23.73 23.76 23.73 23.76 737 +0.07(+0.28%)
Jun 07, 2017 23.77 23.77 23.70 23.70 1,371 +0.00(+0.00%)
Jun 06, 2017 23.74 23.74 23.69 23.70 812 -0.01(-0.05%)
Jun 05, 2017 23.73 23.74 23.71 23.71 1,961 -0.02(-0.09%)
Jun 02, 2017 23.76 23.77 23.73 23.73 3,584 +0.13(+0.56%)
Jun 01, 2017 23.60 23.60 23.60 23.60 183 +0.15(+0.65%)
May 31, 2017 23.49 23.49 23.44 23.45 1,547 -0.06(-0.26%)
May 30, 2017 23.52 23.59 23.50 23.51 26,594 -0.02(-0.09%)
May 26, 2017 23.59 23.59 23.49 23.53 3,694 +0.08(+0.33%)
May 25, 2017 23.56 23.56 23.45 23.45 2,521 +0.12(+0.53%)
May 23, 2017 23.33 23.33 23.33 53 -0.01(-0.03%)
May 22, 2017 23.40 23.41 23.33 23.33 1,373 -0.03(-0.12%)
May 19, 2017 23.36 23.36 23.36 23.36 332 +0.38(+1.65%)
May 18, 2017 22.95 22.98 22.95 22.98 1,338 -0.23(-0.99%)
May 17, 2017 23.21 23.21 23.21 23.21 13,181 -0.34(-1.46%)
May 16, 2017 23.55 23.55 23.55 23.55 394 +0.06(+0.26%)
May 15, 2017 23.49 23.50 23.49 23.49 690 +0.18(+0.75%)
May 12, 2017 23.35 23.35 23.31 23.32 839 +0.03(+0.11%)
May 11, 2017 23.21 23.30 23.18 23.29 3,059 +0.11(+0.45%)
May 10, 2017 23.25 23.25 23.19 23.19 354 +0.07(+0.31%)
May 09, 2017 23.10 23.12 23.08 23.12 1,240 +0.15(+0.66%)
May 08, 2017 22.96 23.02 22.96 22.96 1,227 -0.10(-0.44%)
May 05, 2017 23.00 23.07 22.93 23.07 1,715 +0.15(+0.66%)
May 04, 2017 23.03 23.03 22.88 22.92 2,954 -0.16(-0.69%)
May 03, 2017 23.11 23.23 23.02 23.07 2,241 -0.10(-0.43%)
May 02, 2017 23.09 23.19 23.08 23.17 1,447 +0.14(+0.61%)
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.