Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.70 22.70 22.41 22.60 2,922 +0.60(+2.73%)
May 30, 2018 22.40 22.55 21.77 22.00 12,440 -0.55(-2.44%)
May 29, 2018 21.60 22.55 21.60 22.55 4,112 +0.55(+2.50%)
May 25, 2018 22.00 22.00 22.00 0 +0.24(+1.10%)
May 24, 2018 21.98 21.98 21.69 21.76 1,348 +0.60(+2.84%)
May 23, 2018 21.23 21.40 21.16 21.16 609 -0.14(-0.66%)
May 22, 2018 21.50 21.50 21.19 21.30 5,155 -0.35(-1.62%)
May 21, 2018 21.40 21.75 21.21 21.65 3,549 +0.10(+0.49%)
May 18, 2018 21.60 21.60 21.09 21.55 3,273 +0.02(+0.07%)
May 17, 2018 21.53 21.53 21.16 21.53 1,306 -0.22(-1.01%)
May 16, 2018 21.10 21.97 20.95 21.75 8,094 +0.80(+3.82%)
May 15, 2018 20.95 20.95 20.95 20.95 500 -0.04(-0.17%)
May 14, 2018 21.41 21.45 20.52 20.98 5,227 -0.31(-1.48%)
May 11, 2018 21.30 21.30 21.30 21.30 367 -0.06(-0.28%)
May 10, 2018 21.31 21.72 20.95 21.36 2,891 +0.81(+3.94%)
May 09, 2018 21.80 21.80 20.50 20.55 5,244 -0.36(-1.72%)
May 08, 2018 20.70 21.31 20.60 20.91 2,705 -0.32(-1.51%)
May 07, 2018 21.10 21.23 21.04 21.23 1,104 -0.26(-1.21%)
May 04, 2018 21.46 21.50 21.12 21.49 2,687 -0.01(-0.05%)
May 02, 2018 21.50 21.50 21.50 94 -0.06(-0.28%)
May 01, 2018 21.56 21.68 21.50 21.56 1,936 +0.20(+0.94%)
Apr 30, 2018 20.84 21.40 20.75 21.36 10,258 -0.04(-0.19%)
Apr 27, 2018 21.10 21.50 20.60 21.40 2,362 -0.30(-1.36%)
Apr 26, 2018 22.00 22.00 21.40 21.70 2,063 -0.39(-1.79%)
Apr 25, 2018 21.70 22.09 21.70 22.09 739 +0.15(+0.68%)
Apr 24, 2018 21.86 22.09 21.59 21.94 2,252 +0.08(+0.38%)
Apr 23, 2018 21.86 21.86 21.86 21.86 763 +0.36(+1.66%)
Apr 20, 2018 21.10 21.61 21.06 21.50 4,471 -0.25(-1.15%)
Apr 19, 2018 22.09 22.09 21.63 21.75 2,262 -0.34(-1.54%)
Apr 18, 2018 22.09 22.09 22.09 22.09 352 +1.39(+6.72%)
Apr 17, 2018 20.97 21.49 20.60 20.70 21,079 +0.40(+1.96%)
Apr 16, 2018 21.26 21.52 20.30 20.30 6,145 -1.06(-4.96%)
Apr 13, 2018 21.32 22.09 20.31 21.36 11,381 +0.17(+0.83%)
Apr 12, 2018 21.31 21.50 20.80 21.19 5,122 +0.06(+0.26%)
Apr 11, 2018 21.30 21.85 21.13 21.13 3,786 -0.84(-3.82%)
Apr 10, 2018 22.79 23.16 21.60 21.97 17,369 +0.31(+1.43%)
Apr 09, 2018 21.84 22.01 21.66 21.66 829 -0.44(-1.99%)
Apr 06, 2018 22.00 22.10 22.00 22.10 1,228 +0.10(+0.45%)
Apr 05, 2018 21.44 22.00 21.43 22.00 1,003 +0.69(+3.24%)
Apr 04, 2018 22.70 23.27 21.31 21.31 3,471 -0.28(-1.30%)
Apr 03, 2018 21.17 21.72 21.17 21.59 2,877 +0.75(+3.60%)
Mar 29, 2018 20.84 20.84 20.84 115 +0.99(+4.96%)
Mar 28, 2018 20.24 20.24 19.15 19.85 21,587 +0.06(+0.33%)
Mar 27, 2018 19.40 20.31 19.00 19.79 19,983 +0.24(+1.23%)
Mar 26, 2018 20.50 21.79 19.21 19.55 8,282 -0.65(-3.22%)
Mar 23, 2018 20.29 20.99 20.18 20.20 3,934 +0.03(+0.15%)
Mar 22, 2018 19.90 21.26 19.90 20.17 14,930 +0.25(+1.23%)
Mar 21, 2018 20.26 20.91 19.80 19.92 7,150 -0.13(-0.63%)
Mar 20, 2018 22.29 22.29 20.05 20.05 28,241 -1.33(-6.22%)
Mar 19, 2018 22.35 22.35 21.02 21.38 6,774 +1.13(+5.58%)
Mar 16, 2018 21.96 23.30 20.25 20.25 8,221 -1.37(-6.34%)
Mar 15, 2018 22.00 22.10 21.62 21.62 1,777 -0.22(-1.02%)
Mar 14, 2018 22.08 22.46 21.84 21.84 837 +0.12(+0.57%)
Mar 13, 2018 21.72 21.72 21.72 21.72 229 -0.53(-2.38%)
Mar 12, 2018 21.75 22.38 21.21 22.25 4,746 +0.05(+0.23%)
Mar 09, 2018 21.99 22.21 21.99 22.20 2,760 +0.20(+0.91%)
Mar 08, 2018 21.47 23.02 21.47 22.00 14,548 +0.48(+2.23%)
Mar 07, 2018 22.02 21.52 21.52 6,975 -0.03(-0.14%)
Mar 06, 2018 21.99 22.00 21.55 21.55 2,995 -0.29(-1.33%)
Mar 05, 2018 21.88 22.94 21.21 21.84 29,883 -0.04(-0.18%)
Mar 02, 2018 21.90 21.90 21.50 21.88 4,994 -0.12(-0.55%)
Mar 01, 2018 22.02 22.60 21.41 22.00 12,056 -1.50(-6.38%)
Feb 28, 2018 22.80 23.80 22.80 23.50 2,299 -0.06(-0.25%)
Feb 27, 2018 23.63 23.75 22.33 23.56 8,121 -0.44(-1.84%)
Feb 26, 2018 24.29 24.29 23.64 24.00 1,447 -0.05(-0.21%)
Feb 23, 2018 24.05 24.05 24.05 24.05 413 -0.82(-3.29%)
Feb 22, 2018 24.44 24.87 24.12 24.87 794 +0.68(+2.80%)
Feb 21, 2018 24.19 24.19 24.19 24.19 403 +0.54(+2.28%)
Feb 20, 2018 24.20 24.35 23.31 23.65 11,163 -0.35(-1.46%)
Feb 16, 2018 24.00 24.00 24.00 0 -0.00(-0.00%)
Feb 15, 2018 24.10 24.10 24.00 24.00 1,002 -0.04(-0.16%)
Feb 14, 2018 24.17 24.96 24.04 24.04 1,507 +0.59(+2.52%)
Feb 13, 2018 23.16 24.18 23.16 23.45 2,444 +0.34(+1.47%)
Feb 12, 2018 23.99 24.18 23.02 23.11 2,993 -0.88(-3.67%)
Feb 09, 2018 24.18 24.18 23.34 23.99 6,621 -0.85(-3.42%)
Feb 08, 2018 24.84 24.84 24.84 24.84 231 +0.71(+2.96%)
Feb 07, 2018 23.69 24.24 23.69 24.12 1,257 +0.93(+3.99%)
Feb 06, 2018 23.10 24.27 23.10 23.20 3,650 -0.99(-4.09%)
Feb 05, 2018 23.70 24.19 23.70 24.19 1,619 +0.40(+1.68%)
Feb 02, 2018 24.98 24.98 23.79 23.79 1,425 -0.45(-1.86%)
Feb 01, 2018 23.57 24.32 23.57 24.24 1,301 -0.01(-0.04%)
Jan 31, 2018 24.25 24.52 23.57 24.25 6,253 +0.41(+1.72%)
Jan 30, 2018 24.42 24.98 24.42 23.84 22,547 -0.16(-0.67%)
Jan 29, 2018 23.85 24.69 23.85 24.00 2,973 +0.05(+0.21%)
Jan 26, 2018 23.65 24.59 23.65 23.95 13,949 -0.20(-0.84%)
Jan 25, 2018 23.25 24.38 23.25 24.15 12,110 +0.91(+3.92%)
Jan 24, 2018 24.00 24.00 23.04 23.24 22,416 -0.70(-2.92%)
Jan 23, 2018 23.76 23.98 23.71 23.94 3,890 +0.22(+0.93%)
Jan 22, 2018 24.55 24.55 23.51 23.72 4,248 -0.28(-1.17%)
Jan 19, 2018 23.61 24.50 23.50 24.00 1,047 +0.12(+0.50%)
Jan 18, 2018 23.94 23.94 23.42 23.88 6,320 -0.13(-0.54%)
Jan 17, 2018 24.10 24.24 23.85 24.01 1,777 -0.29(-1.19%)
Jan 16, 2018 24.65 24.00 24.30 3,551 +0.07(+0.29%)
Jan 12, 2018 24.23 24.23 24.23 0 -0.06(-0.25%)
Jan 11, 2018 23.96 24.29 23.96 24.29 4,851 +0.29(+1.21%)
Jan 10, 2018 24.00 24.23 23.95 24.00 10,573 +0.39(+1.67%)
Jan 09, 2018 23.50 24.00 23.23 23.61 3,837 +0.81(+3.54%)
Jan 08, 2018 23.50 24.15 22.75 22.80 5,422 -0.63(-2.70%)
Jan 05, 2018 23.61 23.85 23.43 23.43 4,468 -0.71(-2.95%)
Jan 04, 2018 24.23 24.35 23.15 24.15 3,109 -0.26(-1.08%)
Jan 03, 2018 24.47 24.88 23.70 24.41 8,979 +1.43(+6.22%)
Jan 02, 2018 23.21 23.53 22.98 22.98 3,734 -0.42(-1.79%)
Dec 29, 2017 23.40 23.40 23.40 0 +0.34(+1.47%)
Dec 28, 2017 23.50 23.50 23.05 23.06 1,393 -0.01(-0.04%)
Dec 27, 2017 23.50 23.69 22.94 23.07 3,707 +0.19(+0.85%)
Dec 26, 2017 22.71 23.28 22.71 22.88 7,066 -0.42(-1.82%)
Dec 22, 2017 23.25 23.92 23.02 23.30 5,583 +0.06(+0.26%)
Dec 21, 2017 23.06 23.25 22.91 23.24 6,834 -0.11(-0.47%)
Dec 20, 2017 23.50 23.99 23.35 23.35 2,351 -0.02(-0.09%)
Dec 19, 2017 23.78 23.90 23.23 23.37 1,743 -0.13(-0.56%)
Dec 18, 2017 24.20 24.22 23.10 23.50 6,547 -0.80(-3.29%)
Dec 15, 2017 23.01 24.57 23.01 24.30 11,692 -0.50(-2.02%)
Dec 13, 2017 24.80 24.80 24.80 157 +0.07(+0.28%)
Dec 12, 2017 24.20 25.55 24.10 24.73 2,580 -0.13(-0.52%)
Dec 11, 2017 24.10 24.86 23.99 24.86 3,213 +0.11(+0.44%)
Dec 08, 2017 24.25 25.50 24.25 24.75 9,994 +0.25(+1.02%)
Dec 07, 2017 23.60 24.50 23.60 24.50 3,441 +0.90(+3.81%)
Dec 06, 2017 22.76 24.00 22.76 23.60 16,406 +1.03(+4.56%)
Dec 05, 2017 22.50 22.98 22.35 22.57 3,936 -0.07(-0.30%)
Dec 04, 2017 22.64 22.88 22.64 1,711 -0.24(-1.03%)
Dec 01, 2017 22.26 22.88 22.26 22.88 2,460 +0.25(+1.12%)
Nov 30, 2017 22.53 23.00 22.42 22.62 12,451 -0.13(-0.55%)
Nov 29, 2017 22.42 22.99 22.42 22.75 2,125 -0.03(-0.15%)
Nov 28, 2017 22.23 23.34 22.21 22.78 3,269 -0.02(-0.07%)
Nov 27, 2017 22.80 22.80 22.80 22.80 534 -0.17(-0.74%)
Nov 24, 2017 22.30 22.97 22.20 22.97 2,093 +0.61(+2.73%)
Nov 22, 2017 21.98 23.50 21.75 22.36 24,499 +0.24(+1.08%)
Nov 21, 2017 21.60 24.11 21.60 22.12 5,641 -0.09(-0.41%)
Nov 20, 2017 22.10 23.47 22.06 22.21 4,782 +0.07(+0.32%)
Nov 17, 2017 21.80 22.50 20.66 22.14 12,014 +0.15(+0.68%)
Nov 16, 2017 20.81 22.30 20.55 21.99 14,806 +0.08(+0.38%)
Nov 15, 2017 22.01 22.19 21.90 21.91 2,707 -0.13(-0.61%)
Nov 14, 2017 21.17 23.91 21.17 22.04 24,283 -0.19(-0.85%)
Nov 13, 2017 21.84 23.10 21.75 22.23 9,009 -0.07(-0.31%)
Nov 10, 2017 22.00 23.15 21.75 22.30 14,332 +0.30(+1.36%)
Nov 09, 2017 22.43 22.43 21.95 22.00 1,508 -0.35(-1.57%)
Nov 08, 2017 21.97 22.49 21.90 22.35 13,782 -0.05(-0.22%)
Nov 07, 2017 22.31 22.70 21.80 22.40 3,481 -0.02(-0.08%)
Nov 06, 2017 23.55 23.55 22.42 22.42 3,670 -1.18(-5.01%)
Nov 03, 2017 22.52 24.94 22.03 23.60 23,224 -0.42(-1.74%)
Nov 02, 2017 21.82 24.52 21.82 24.02 19,226 +1.72(+7.70%)
Nov 01, 2017 22.07 22.30 20.20 22.30 10,673 -0.20(-0.89%)
Oct 31, 2017 22.51 22.73 22.18 22.50 4,226 +0.22(+0.99%)
Oct 30, 2017 22.55 22.75 22.28 22.28 3,685 -0.81(-3.52%)
Oct 27, 2017 22.40 23.17 22.35 23.09 4,579 +0.74(+3.32%)
Oct 26, 2017 23.40 23.48 22.35 22.35 6,902 -1.14(-4.84%)
Oct 25, 2017 23.50 24.49 23.35 23.49 3,333 -0.51(-2.14%)
Oct 24, 2017 24.90 25.36 23.81 24.00 7,781 -0.50(-2.04%)
Oct 23, 2017 24.10 24.50 24.05 24.50 4,751 +0.00(+0.00%)
Oct 20, 2017 23.55 24.70 23.01 24.50 46,756 +0.95(+4.03%)
Oct 19, 2017 25.20 25.20 23.55 23.55 5,351 -1.54(-6.12%)
Oct 17, 2017 25.09 25.09 25.09 61 +0.17(+0.68%)
Oct 16, 2017 25.00 25.00 24.27 24.92 4,835 +0.07(+0.27%)
Oct 13, 2017 23.90 25.25 23.90 24.85 6,446 +0.25(+1.02%)
Oct 12, 2017 24.00 24.84 24.00 24.60 6,028 +0.44(+1.82%)
Oct 11, 2017 23.85 24.24 23.75 24.16 6,118 -0.01(-0.04%)
Oct 10, 2017 23.77 24.41 23.77 24.17 1,067 -0.18(-0.74%)
Oct 09, 2017 23.55 24.84 23.55 24.35 8,909 +0.35(+1.46%)
Oct 06, 2017 23.99 24.00 23.99 24.00 1,458 +0.09(+0.38%)
Oct 05, 2017 24.97 25.00 23.60 23.91 7,512 -0.20(-0.83%)
Oct 04, 2017 24.24 24.28 22.80 24.11 3,749 +0.11(+0.46%)
Oct 03, 2017 23.73 24.14 22.60 24.00 5,693 +0.33(+1.40%)
Oct 02, 2017 23.05 23.67 22.50 23.67 3,870 +0.67(+2.90%)
Sep 29, 2017 24.05 24.95 22.86 23.00 15,169 -1.00(-4.17%)
Sep 28, 2017 24.48 24.48 24.00 24.00 3,895 -0.17(-0.72%)
Sep 27, 2017 24.50 24.51 23.98 24.17 3,698 -0.18(-0.72%)
Sep 26, 2017 24.20 24.50 24.16 24.35 3,971 +0.14(+0.59%)
Sep 25, 2017 24.73 24.73 22.96 24.21 6,082 -1.20(-4.73%)
Sep 22, 2017 24.45 25.41 24.05 25.41 4,589 +1.04(+4.27%)
Sep 21, 2017 23.01 24.37 23.01 24.37 10,513 +0.94(+4.02%)
Sep 20, 2017 25.05 25.75 22.52 23.43 21,622 -1.65(-6.59%)
Sep 19, 2017 25.15 26.36 24.43 25.08 19,620 +0.08(+0.32%)
Sep 18, 2017 25.70 25.90 24.32 25.00 4,044 +1.00(+4.17%)
Sep 15, 2017 25.60 26.04 24.00 24.00 9,248 -2.44(-9.23%)
Sep 14, 2017 26.45 26.45 24.80 26.44 1,009 +0.44(+1.68%)
Sep 13, 2017 26.00 26.45 26.00 26.00 1,610 +0.12(+0.48%)
Sep 12, 2017 24.57 25.88 24.57 25.88 2,381 +1.35(+5.50%)
Sep 11, 2017 24.65 25.80 24.53 24.53 3,045 -1.27(-4.92%)
Sep 08, 2017 24.01 25.80 24.01 25.80 905 +0.88(+3.53%)
Sep 07, 2017 24.50 24.99 24.08 24.92 2,691 +0.13(+0.52%)
Sep 06, 2017 24.60 24.79 24.21 24.79 1,258 +0.29(+1.18%)
Sep 05, 2017 23.11 24.79 23.04 24.50 3,871 +0.92(+3.91%)
Sep 01, 2017 23.00 23.00 23.00 23.58 5,754 -0.26(-1.09%)
Aug 31, 2017 24.98 25.34 23.84 23.84 2,674 -0.46(-1.89%)
Aug 30, 2017 23.92 24.79 23.78 24.30 9,444 +0.49(+2.07%)
Aug 29, 2017 24.24 24.24 23.81 23.81 809 -0.69(-2.83%)
Aug 28, 2017 24.50 24.50 24.17 24.50 5,304 -0.10(-0.41%)
Aug 25, 2017 25.97 25.97 24.50 24.60 11,010 -0.90(-3.54%)
Aug 24, 2017 25.30 25.70 25.25 25.50 3,481 +0.20(+0.81%)
Aug 23, 2017 26.52 26.52 24.65 25.30 11,819 -1.22(-4.61%)
Aug 22, 2017 26.52 26.52 26.52 26.52 341 -0.31(-1.14%)
Aug 21, 2017 28.01 28.01 26.81 26.83 3,971 -0.87(-3.14%)
Aug 17, 2017 27.70 189 -0.15(-0.54%)
Aug 16, 2017 27.53 27.85 27.38 27.85 894 -0.20(-0.71%)
Aug 15, 2017 27.63 28.05 27.55 28.05 6,536 +1.20(+4.48%)
Aug 14, 2017 26.90 26.90 26.85 26.85 505 -0.25(-0.94%)
Aug 11, 2017 26.91 27.10 26.91 27.10 883 +0.35(+1.31%)
Aug 10, 2017 26.75 26.75 26.75 26.75 170 -1.43(-5.07%)
Aug 09, 2017 26.80 28.18 26.80 28.18 1,056 +0.67(+2.44%)
Aug 08, 2017 28.13 28.17 27.35 27.51 3,679 -0.46(-1.64%)
Aug 07, 2017 28.14 28.15 27.26 27.97 3,121 -0.14(-0.50%)
Aug 04, 2017 28.41 28.41 28.11 28.11 1,267 -0.34(-1.20%)
Aug 03, 2017 28.75 28.76 27.55 28.45 2,618 +0.25(+0.87%)
Aug 02, 2017 27.56 28.75 27.56 28.20 9,916 +0.20(+0.73%)
Aug 01, 2017 27.67 28.00 27.67 28.00 3,499 +0.33(+1.19%)
Jul 31, 2017 27.46 27.67 26.81 27.67 10,287 +0.08(+0.29%)
Jul 28, 2017 27.60 27.60 26.85 27.59 4,660 -0.04(-0.14%)
Jul 27, 2017 28.41 28.41 26.49 27.63 17,366 -0.11(-0.40%)
Jul 26, 2017 27.40 28.19 27.30 27.74 11,768 +0.55(+2.02%)
Jul 25, 2017 28.00 28.49 27.19 27.19 19,461 -1.11(-3.92%)
Jul 24, 2017 27.26 28.30 27.25 28.30 9,695 +0.28(+1.00%)
Jul 21, 2017 28.02 28.61 27.30 28.02 2,321 +0.32(+1.16%)
Jul 20, 2017 28.40 28.40 27.50 27.70 1,886 +0.20(+0.73%)
Jul 19, 2017 27.40 28.51 27.40 27.50 4,453 -0.28(-1.01%)
Jul 18, 2017 27.47 27.80 27.39 27.78 2,918 -0.22(-0.79%)
Jul 17, 2017 28.00 28.24 27.88 28.00 5,275 -0.05(-0.18%)
Jul 14, 2017 28.05 28.05 28.05 28.05 366 -0.10(-0.36%)
Jul 13, 2017 27.65 28.80 27.65 28.15 1,001 +0.58(+2.10%)
Jul 12, 2017 27.55 28.01 27.55 27.57 3,230 +0.27(+0.99%)
Jul 11, 2017 27.75 27.98 27.30 27.30 2,197 -0.72(-2.58%)
Jul 10, 2017 27.60 28.02 27.60 28.02 792 -0.43(-1.50%)
Jul 07, 2017 28.30 28.45 27.55 28.45 1,084 -0.15(-0.52%)
Jul 05, 2017 28.60 47 +0.53(+1.89%)
Jul 03, 2017 28.03 28.07 28.03 28.07 688 -0.53(-1.85%)
Jun 30, 2017 28.70 28.55 28.60 695 -0.10(-0.34%)
Jun 29, 2017 27.65 28.70 27.65 28.70 1,308 +0.75(+2.68%)
Jun 28, 2017 27.54 28.51 27.54 27.95 3,380 +0.40(+1.45%)
Jun 27, 2017 27.44 27.56 27.01 27.55 1,527 +0.65(+2.42%)
Jun 26, 2017 27.00 27.66 26.72 26.90 12,950 -0.10(-0.35%)
Jun 23, 2017 26.90 27.00 26.85 27.00 2,106 +0.10(+0.35%)
Jun 22, 2017 26.47 27.22 26.30 26.90 7,352 +0.16(+0.62%)
Jun 21, 2017 27.40 27.40 26.73 26.73 5,668 -0.66(-2.39%)
Jun 20, 2017 27.13 27.46 26.80 27.39 2,358 -0.23(-0.83%)
Jun 19, 2017 28.09 28.09 27.08 27.62 7,247 -0.19(-0.68%)
Jun 16, 2017 27.73 28.33 27.56 27.81 4,094 -0.53(-1.89%)
Jun 15, 2017 27.27 28.34 27.10 28.34 5,888 +1.44(+5.37%)
Jun 14, 2017 27.03 27.05 26.90 26.90 12,283 -0.15(-0.55%)
Jun 13, 2017 26.81 27.05 26.81 27.05 1,548 +0.00(+0.02%)
Jun 12, 2017 27.63 27.63 26.91 27.05 10,551 -0.58(-2.11%)
Jun 09, 2017 28.20 28.37 27.50 27.63 1,530 -0.74(-2.61%)
Jun 08, 2017 27.79 29.10 27.45 28.37 1,492 +0.87(+3.16%)
Jun 07, 2017 28.00 28.00 27.50 27.50 683 -0.50(-1.79%)
Jun 06, 2017 27.82 28.00 27.75 28.00 5,625 +0.00(+0.00%)
Jun 05, 2017 28.25 28.45 28.00 28.00 4,837 -0.50(-1.75%)
Jun 02, 2017 28.11 28.61 28.11 28.50 1,766 +0.61(+2.19%)
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.