Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 23.91 23.91 23.91 23.91 981 -0.05(-0.23%)
Sep 27, 2018 24.00 24.07 23.95 23.97 9,575 -0.02(-0.08%)
Sep 26, 2018 24.14 24.14 23.99 23.99 924 -0.10(-0.42%)
Sep 25, 2018 24.14 24.14 24.09 24.09 1,469 -0.09(-0.38%)
Sep 24, 2018 24.23 24.23 24.18 24.18 640 -0.11(-0.45%)
Sep 21, 2018 24.34 24.34 24.29 24.29 14,074 +0.01(+0.03%)
Sep 20, 2018 24.28 24.32 24.25 24.28 3,015,040 +0.24(+0.99%)
Sep 19, 2018 24.02 24.14 24.02 24.05 4,843 +0.08(+0.34%)
Sep 18, 2018 23.99 24.01 23.96 23.96 6,705 +0.08(+0.34%)
Sep 17, 2018 24.00 24.00 23.85 23.88 7,224 -0.08(-0.32%)
Sep 14, 2018 23.90 23.96 23.90 23.96 3,292 +0.18(+0.75%)
Sep 13, 2018 23.87 23.87 23.77 23.78 225,142 +0.05(+0.23%)
Sep 12, 2018 23.59 23.73 23.59 23.73 5,083 -0.03(-0.11%)
Sep 11, 2018 23.74 23.75 23.74 23.75 2,134 -0.02(-0.08%)
Sep 10, 2018 23.83 23.85 23.77 23.77 3,964 -0.01(-0.04%)
Sep 07, 2018 23.81 23.81 23.78 23.78 5,048 -0.08(-0.34%)
Sep 06, 2018 23.89 23.89 23.86 23.86 18,543 -0.15(-0.64%)
Sep 05, 2018 24.05 24.05 23.94 24.02 3,105 +0.03(+0.11%)
Sep 04, 2018 23.92 23.99 23.92 23.99 1,012 +0.10(+0.42%)
Aug 31, 2018 23.89 23.89 23.89 0 -0.10(-0.42%)
Aug 30, 2018 24.03 24.04 23.99 23.99 20,976 -0.15(-0.64%)
Aug 29, 2018 24.07 24.19 24.07 24.15 16,436 +0.05(+0.19%)
Aug 28, 2018 24.16 24.18 24.08 24.10 7,126 +0.00(+0.00%)
Aug 27, 2018 24.12 24.14 24.10 24.10 1,299 +0.27(+1.15%)
Aug 24, 2018 23.85 23.90 23.83 23.83 7,572 +0.05(+0.19%)
Aug 23, 2018 23.78 23.78 23.78 23.78 1,023 -0.09(-0.38%)
Aug 22, 2018 24.16 24.16 23.86 23.87 14,553 -0.06(-0.27%)
Aug 21, 2018 23.95 23.95 23.94 23.94 1,281 +0.12(+0.50%)
Aug 20, 2018 23.78 23.85 23.78 23.82 6,753 +0.09(+0.38%)
Aug 17, 2018 23.62 23.73 23.62 23.73 2,853 +0.09(+0.39%)
Aug 16, 2018 23.62 23.68 23.62 23.64 3,666 +0.24(+1.01%)
Aug 15, 2018 23.36 23.44 23.35 23.40 4,115 -0.20(-0.85%)
Aug 14, 2018 23.65 23.65 23.50 23.60 2,196 +0.20(+0.86%)
Aug 13, 2018 23.44 23.60 23.40 23.40 13,650 -0.15(-0.66%)
Aug 10, 2018 23.52 23.57 23.51 23.55 4,060 -0.32(-1.34%)
Aug 09, 2018 23.90 23.90 23.87 23.87 48,835 -0.11(-0.46%)
Aug 08, 2018 23.98 24.00 23.90 23.98 38,206 +0.05(+0.19%)
Aug 07, 2018 23.98 24.00 23.94 23.94 151,481 +0.13(+0.54%)
Aug 06, 2018 23.69 23.82 23.69 23.81 3,089,584 +0.14(+0.58%)
Aug 03, 2018 23.86 23.86 23.64 23.67 33,802 +0.05(+0.23%)
Aug 02, 2018 23.46 23.63 23.46 23.62 75,146 -0.03(-0.12%)
Aug 01, 2018 23.73 23.74 23.62 23.64 14,871 -0.04(-0.16%)
Jul 31, 2018 23.69 23.71 23.65 23.68 2,384 +0.08(+0.36%)
Jul 30, 2018 23.75 23.75 23.60 23.60 1,651 +0.00(+0.00%)
Jul 27, 2018 23.70 23.70 23.54 23.60 37,205 +0.03(+0.12%)
Jul 26, 2018 23.61 23.65 23.57 23.57 17,658 +0.13(+0.54%)
Jul 25, 2018 23.33 23.44 23.23 23.44 10,431 +0.17(+0.74%)
Jul 24, 2018 23.37 23.37 23.25 23.27 9,796 +0.07(+0.31%)
Jul 23, 2018 23.19 23.20 23.19 23.20 1,386 +0.08(+0.35%)
Jul 20, 2018 23.14 23.14 23.12 23.12 1,768 -0.06(-0.28%)
Jul 19, 2018 23.17 23.21 23.16 23.18 48,890 -0.16(-0.70%)
Jul 18, 2018 23.40 23.40 23.21 23.34 30,091 +0.17(+0.75%)
Jul 17, 2018 23.18 23.18 23.15 23.17 6,888 +0.10(+0.44%)
Jul 16, 2018 23.00 23.07 23.00 23.07 1,841 +0.07(+0.32%)
Jul 13, 2018 23.18 23.18 22.98 23.00 739,108 -0.00(-0.02%)
Jul 12, 2018 23.23 23.26 22.93 23.00 15,055 +0.07(+0.30%)
Jul 11, 2018 22.98 22.99 22.92 22.93 27,451 -0.25(-1.10%)
Jul 10, 2018 23.24 23.24 23.11 23.19 39,506 +0.02(+0.08%)
Jul 09, 2018 23.01 23.17 23.01 23.17 812,441 +0.33(+1.44%)
Jul 06, 2018 22.70 22.84 22.69 22.84 6,225 +0.26(+1.17%)
Jul 05, 2018 22.57 22.59 22.55 22.58 18,590 +0.03(+0.12%)
Jul 03, 2018 22.55 22.55 22.55 0 -0.08(-0.36%)
Jul 02, 2018 22.51 22.63 22.51 22.63 14,246 -0.16(-0.72%)
Jun 29, 2018 22.70 22.81 22.70 22.80 3,711 +0.26(+1.13%)
Jun 28, 2018 24.62 24.62 22.36 22.54 30,043 +0.00(+0.00%)
Jun 27, 2018 22.81 22.81 22.54 22.54 1,479 -0.15(-0.68%)
Jun 26, 2018 22.63 22.69 22.70 4,010 +0.06(+0.28%)
Jun 25, 2018 22.79 22.80 22.63 22.63 533 -0.41(-1.78%)
Jun 22, 2018 23.20 23.20 23.04 23.04 5,137 -0.05(-0.24%)
Jun 21, 2018 23.13 23.13 23.04 23.10 1,810 -0.09(-0.37%)
Jun 20, 2018 23.26 23.28 23.18 23.18 20,737 -0.07(-0.31%)
Jun 19, 2018 23.14 23.27 23.13 23.26 2,824 -0.08(-0.35%)
Jun 18, 2018 23.26 23.34 23.26 23.34 1,672 -0.07(-0.30%)
Jun 15, 2018 23.41 23.20 23.41 1,989 +0.04(+0.18%)
Jun 14, 2018 23.48 23.51 23.36 23.37 61,819 -0.11(-0.46%)
Jun 13, 2018 23.52 23.58 23.47 23.47 12,681 -0.03(-0.12%)
Jun 12, 2018 23.58 23.58 23.49 23.50 4,764 -0.07(-0.31%)
Jun 11, 2018 23.62 23.65 23.57 23.57 26,647 +0.01(+0.04%)
Jun 08, 2018 23.51 23.57 23.51 23.57 731,890 +0.07(+0.31%)
Jun 07, 2018 23.74 23.74 23.48 23.49 8,133 +0.05(+0.19%)
Jun 06, 2018 23.33 23.46 23.27 23.45 4,323 +0.21(+0.90%)
Jun 05, 2018 23.51 23.51 23.21 23.24 11,834 -0.01(-0.04%)
Jun 04, 2018 23.30 23.32 23.25 23.25 17,163 +0.05(+0.23%)
Jun 01, 2018 23.31 23.31 23.14 23.19 5,507,351 +0.28(+1.23%)
May 31, 2018 23.08 23.08 22.91 22.91 1,954 -0.25(-1.06%)
May 30, 2018 23.00 23.20 22.99 23.16 9,029 +0.48(+2.12%)
May 29, 2018 23.07 23.07 22.68 22.68 3,130 -0.55(-2.38%)
May 25, 2018 23.23 23.23 23.23 0 -0.15(-0.66%)
May 24, 2018 23.29 23.41 23.23 23.38 23,771 +0.03(+0.12%)
May 23, 2018 23.28 23.58 23.28 23.36 23,344 -0.10(-0.43%)
May 22, 2018 23.53 23.58 23.46 23.46 9,087 +0.01(+0.04%)
May 21, 2018 23.44 23.46 23.43 23.45 6,218 +0.20(+0.86%)
May 18, 2018 23.62 23.62 23.25 23.25 8,958 -0.16(-0.70%)
May 17, 2018 23.45 23.45 23.41 23.41 92,166 +0.12(+0.51%)
May 16, 2018 23.17 23.38 23.17 23.29 26,956 +0.10(+0.44%)
May 15, 2018 23.30 23.30 23.18 23.19 11,229 -0.14(-0.59%)
May 14, 2018 23.40 23.40 23.33 23.33 37,529 -0.01(-0.05%)
May 11, 2018 23.14 23.36 23.14 23.34 45,759 +0.07(+0.31%)
May 10, 2018 23.14 23.27 23.14 23.27 1,578,046 +0.14(+0.59%)
May 09, 2018 23.13 23.13 23.13 23.13 575 +0.29(+1.27%)
May 08, 2018 22.83 22.84 22.83 22.84 2,526 +0.01(+0.04%)
May 07, 2018 22.87 22.88 22.82 22.83 359,702 +0.00(+0.00%)
May 04, 2018 22.73 22.87 22.73 22.83 921,584 +0.28(+1.25%)
May 03, 2018 22.47 22.55 22.46 22.55 30,994 -0.15(-0.68%)
May 02, 2018 22.84 22.84 22.65 22.70 31,340 -0.18(-0.79%)
May 01, 2018 22.88 22.88 22.88 22.88 2,880 -0.12(-0.51%)
Apr 30, 2018 23.03 23.03 22.98 23.00 5,656 -0.13(-0.55%)
Apr 27, 2018 23.13 23.13 23.13 23.13 19,612 +0.12(+0.51%)
Apr 25, 2018 23.01 23.01 23.01 25,208 +0.12(+0.52%)
Apr 24, 2018 23.27 23.27 22.89 22.89 6,280 -0.24(-1.02%)
Apr 23, 2018 23.17 23.17 23.13 23.13 1,391 +0.04(+0.16%)
Apr 20, 2018 23.09 23.09 23.09 23.09 2,834 -0.12(-0.51%)
Apr 19, 2018 23.42 23.42 23.16 23.21 10,269 -0.09(-0.41%)
Apr 18, 2018 23.36 23.36 23.30 23.31 4,984 +0.09(+0.41%)
Apr 17, 2018 23.27 23.27 23.21 23.21 7,489 +0.10(+0.43%)
Apr 16, 2018 22.96 23.19 22.96 23.11 12,979 +0.39(+1.72%)
Apr 13, 2018 23.03 23.03 22.72 22.72 10,715 -0.31(-1.34%)
Apr 12, 2018 23.00 23.03 23.00 23.03 2,999 +0.28(+1.24%)
Apr 11, 2018 22.81 22.87 22.74 22.75 1,130,512 -0.13(-0.56%)
Apr 10, 2018 22.88 22.90 22.85 22.87 7,331 +0.35(+1.53%)
Apr 09, 2018 22.72 22.81 22.45 22.53 13,060 +0.15(+0.65%)
Apr 06, 2018 22.69 22.69 22.28 22.38 26,892 -0.53(-2.30%)
Apr 05, 2018 23.02 23.03 22.91 22.91 19,957 +0.11(+0.48%)
Apr 04, 2018 22.52 22.83 22.52 22.80 4,954 +0.18(+0.80%)
Apr 03, 2018 22.62 22.62 22.54 22.62 9,666 +0.32(+1.42%)
Apr 02, 2018 22.18 22.32 22.13 22.30 5,773 -0.46(-2.03%)
Mar 29, 2018 22.77 22.77 22.77 0 +0.04(+0.16%)
Mar 28, 2018 22.44 22.73 22.44 22.73 8,121 +0.30(+1.34%)
Mar 27, 2018 23.14 23.14 22.43 22.43 29,133 -0.48(-2.10%)
Mar 26, 2018 22.52 22.91 22.52 22.91 62,309 +0.62(+2.77%)
Mar 23, 2018 22.87 22.87 22.29 22.29 5,913 -0.54(-2.39%)
Mar 22, 2018 23.32 23.34 22.84 22.84 7,339 -0.75(-3.20%)
Mar 21, 2018 23.57 23.73 23.57 23.59 14,489 +0.03(+0.11%)
Mar 20, 2018 23.61 23.65 23.56 23.57 1,909 +0.04(+0.15%)
Mar 19, 2018 23.76 23.76 23.37 23.53 7,696 -0.27(-1.14%)
Mar 16, 2018 24.77 24.77 23.80 23.80 2,192 +0.08(+0.34%)
Mar 15, 2018 23.67 23.73 23.67 23.72 27,015 +0.06(+0.27%)
Mar 14, 2018 23.85 23.85 23.61 23.66 4,007 -0.14(-0.61%)
Mar 13, 2018 24.11 24.11 23.77 23.80 8,311 -0.16(-0.68%)
Mar 12, 2018 23.95 24.04 23.95 23.96 19,666 -0.04(-0.15%)
Mar 09, 2018 23.98 24.00 23.98 24.00 2,859 +0.43(+1.84%)
Mar 08, 2018 23.57 23.60 23.47 23.57 4,673 +0.00(+0.01%)
Mar 07, 2018 23.42 23.57 23.33 23.56 1,095,050 +0.03(+0.14%)
Mar 06, 2018 23.46 23.57 23.46 23.53 5,604 +0.11(+0.46%)
Mar 05, 2018 23.09 23.46 23.09 23.42 8,619 +0.21(+0.90%)
Mar 02, 2018 23.09 23.25 22.85 23.21 12,933 +0.07(+0.31%)
Mar 01, 2018 24.58 24.58 23.01 23.14 8,912 -0.34(-1.46%)
Feb 28, 2018 23.81 23.83 23.48 23.48 9,553 -0.31(-1.29%)
Feb 27, 2018 24.00 24.00 23.77 23.79 37,616 -0.20(-0.83%)
Feb 26, 2018 23.95 23.99 23.94 23.99 11,603 +0.29(+1.22%)
Feb 23, 2018 23.55 23.70 23.55 23.70 4,818 +0.34(+1.47%)
Feb 22, 2018 23.44 23.44 23.36 23.36 5,487 -0.02(-0.08%)
Feb 21, 2018 23.76 23.76 23.38 23.38 1,110,010 -0.09(-0.39%)
Feb 20, 2018 23.56 23.56 23.47 23.47 19,823 -0.11(-0.46%)
Feb 16, 2018 23.57 23.57 23.57 0 +0.08(+0.35%)
Feb 15, 2018 23.45 23.49 23.20 23.49 11,245 +0.23(+0.97%)
Feb 14, 2018 23.00 23.28 23.00 23.27 9,775 +0.42(+1.83%)
Feb 13, 2018 22.69 22.85 22.69 22.85 820 +0.12(+0.51%)
Feb 12, 2018 22.81 22.90 22.51 22.73 6,973 +0.28(+1.25%)
Feb 09, 2018 22.34 22.49 21.87 22.45 1,682,711 +0.09(+0.40%)
Feb 08, 2018 22.98 22.98 22.36 22.36 3,489 -0.68(-2.95%)
Feb 07, 2018 23.32 23.03 23.04 6,629 +0.54(+2.41%)
Feb 06, 2018 22.67 22.88 22.40 22.50 1,487,630 -0.58(-2.51%)
Feb 05, 2018 23.54 23.56 23.36 23.08 1,398,326 -0.55(-2.34%)
Feb 02, 2018 23.99 23.99 23.63 23.63 1,625,850 -0.53(-2.21%)
Feb 01, 2018 24.15 24.16 24.15 24.16 1,814 +0.15(+0.64%)
Jan 31, 2018 24.05 24.09 24.01 24.01 1,608,999 -0.04(-0.15%)
Jan 30, 2018 24.33 24.33 24.05 24.05 9,937 -0.33(-1.34%)
Jan 29, 2018 24.55 24.55 24.37 24.37 6,064 -0.13(-0.52%)
Jan 26, 2018 24.34 24.50 24.34 24.50 3,521 +0.30(+1.24%)
Jan 25, 2018 24.26 24.29 24.20 24.20 3,194 -0.09(-0.36%)
Jan 24, 2018 25.17 25.17 24.28 24.29 75,829 -0.02(-0.08%)
Jan 23, 2018 24.24 24.31 24.24 24.31 4,018 +0.07(+0.30%)
Jan 22, 2018 24.12 24.24 24.12 24.24 2,220 +0.25(+1.06%)
Jan 19, 2018 23.97 24.02 23.96 23.98 4,926 +0.07(+0.30%)
Jan 18, 2018 23.88 23.91 23.88 23.91 783,442 -0.07(-0.30%)
Jan 17, 2018 23.88 23.98 23.87 23.98 2,419 +0.22(+0.91%)
Jan 16, 2018 23.85 23.85 23.73 23.76 1,570 -0.00(-0.02%)
Jan 12, 2018 23.77 23.77 23.77 0 +0.20(+0.87%)
Jan 11, 2018 23.57 23.57 23.57 23.57 209 +0.14(+0.62%)
Jan 10, 2018 23.36 23.48 23.34 23.42 2,530 +0.05(+0.19%)
Jan 09, 2018 23.35 23.43 23.35 23.38 5,242 +0.10(+0.43%)
Jan 08, 2018 23.23 23.28 23.23 23.28 3,355 +0.08(+0.35%)
Jan 04, 2018 23.19 23.19 23.19 119 +0.29(+1.26%)
Jan 03, 2018 22.89 22.91 22.89 22.90 1,971 +0.05(+0.20%)
Jan 02, 2018 23.11 22.90 22.81 22.86 4,124 -0.04(-0.16%)
Dec 29, 2017 22.90 22.90 22.90 0 +0.03(+0.12%)
Dec 28, 2017 22.87 22.87 22.87 22.87 218 +0.03(+0.12%)
Dec 27, 2017 22.86 23.08 22.83 22.84 61,496 +0.00(+0.00%)
Dec 26, 2017 22.92 22.92 22.82 22.84 2,685 -0.03(-0.12%)
Dec 22, 2017 22.90 22.90 22.82 22.87 2,581 -0.04(-0.16%)
Dec 21, 2017 22.96 22.96 22.90 22.90 272,871 +0.05(+0.20%)
Dec 20, 2017 22.94 22.94 22.83 22.86 56,948 -0.05(-0.20%)
Dec 19, 2017 22.90 22.93 22.89 22.90 62,440 +0.03(+0.12%)
Dec 18, 2017 22.71 22.88 22.88 59,029 +0.17(+0.73%)
Dec 15, 2017 22.64 22.77 22.64 22.71 55,618 +0.19(+0.83%)
Dec 14, 2017 22.82 22.82 22.52 22.52 1,203,882 -0.11(-0.48%)
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.