Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2018 25.02 25.02 0 +0.00(+0.00%)
Jun 01, 2018 24.80 24.80 24.80 0 +0.04(+0.16%)
May 31, 2018 24.78 24.82 24.74 24.76 3,064,336 -0.02(-0.08%)
May 30, 2018 24.85 24.86 24.76 24.78 2,345,974 -0.19(-0.76%)
May 29, 2018 24.92 25.00 24.91 24.97 1,098,327 +0.17(+0.69%)
May 25, 2018 24.80 24.80 24.80 0 +0.12(+0.49%)
May 24, 2018 24.70 24.70 24.63 24.68 471,593 -0.03(-0.12%)
May 23, 2018 24.74 24.79 24.71 24.71 2,260,788 +0.10(+0.41%)
May 22, 2018 24.60 24.64 24.59 24.61 740,936 -0.01(-0.04%)
May 21, 2018 24.66 24.69 24.61 24.62 971,589 -0.02(-0.08%)
May 18, 2018 24.67 24.68 24.61 24.64 484,010 +0.05(+0.20%)
May 17, 2018 24.60 24.62 24.56 24.59 796,701 +0.03(+0.12%)
May 16, 2018 24.56 24.60 24.53 24.56 2,209,074 +0.06(+0.24%)
May 15, 2018 24.54 24.58 24.47 24.50 1,044,402 +0.15(+0.62%)
May 14, 2018 24.26 24.36 24.25 24.35 946,779 +0.03(+0.12%)
May 11, 2018 24.29 24.35 24.28 24.32 369,568 -0.04(-0.16%)
May 10, 2018 24.36 24.45 24.33 24.36 673,181 -0.11(-0.45%)
May 09, 2018 24.44 24.48 24.42 24.47 582,996 +0.00(+0.00%)
May 08, 2018 24.48 24.52 24.43 24.47 767,044 +0.09(+0.37%)
May 07, 2018 24.40 24.42 24.36 24.38 997,080 +0.05(+0.21%)
May 04, 2018 24.39 24.41 24.31 24.33 925,169 +0.03(+0.12%)
May 03, 2018 24.31 24.35 24.26 24.30 883,235 -0.10(-0.41%)
May 02, 2018 24.29 24.40 24.23 24.40 1,757,327 +0.11(+0.45%)
May 01, 2018 24.25 24.32 24.24 24.29 2,809,870 +0.16(+0.66%)
Apr 30, 2018 24.13 24.14 24.07 24.13 782,691 +0.10(+0.42%)
Apr 27, 2018 24.10 24.12 24.03 24.03 826,849 -0.02(-0.08%)
Apr 26, 2018 23.89 24.06 23.89 24.05 958,537 +0.11(+0.46%)
Apr 25, 2018 23.93 23.96 23.91 23.94 816,433 +0.10(+0.42%)
Apr 24, 2018 23.86 23.88 23.81 23.84 1,062,558 -0.03(-0.13%)
Apr 23, 2018 23.80 23.88 23.80 23.87 1,482,897 +0.15(+0.63%)
Apr 20, 2018 23.69 23.74 23.67 23.72 1,690,991 +0.14(+0.59%)
Apr 19, 2018 23.49 23.60 23.49 23.58 299,117 +0.07(+0.30%)
Apr 18, 2018 23.48 23.52 23.46 23.51 388,046 +0.05(+0.21%)
Apr 17, 2018 23.50 23.52 23.46 23.46 574,028 +0.00(+0.00%)
Apr 16, 2018 23.44 23.48 23.43 23.46 512,361 -0.08(-0.34%)
Apr 13, 2018 23.55 23.56 23.52 23.54 1,506,534 +0.00(+0.00%)
Apr 12, 2018 23.58 23.60 23.52 23.54 1,713,325 +0.05(+0.21%)
Apr 11, 2018 23.49 23.52 23.43 23.49 696,700 -0.02(-0.09%)
Apr 10, 2018 23.50 23.55 23.48 23.51 877,184 -0.06(-0.25%)
Apr 09, 2018 23.56 23.58 23.55 23.57 2,411,085 -0.06(-0.25%)
Apr 06, 2018 23.63 23.66 23.61 23.63 1,083,655 -0.09(-0.38%)
Apr 05, 2018 23.68 23.75 23.66 23.72 719,879 +0.09(+0.38%)
Apr 04, 2018 23.60 23.63 23.57 23.63 634,547 -0.01(-0.04%)
Apr 03, 2018 23.64 23.66 23.61 23.64 541,302 +0.04(+0.17%)
Apr 02, 2018 23.54 23.62 23.54 23.60 301,101 -0.01(-0.04%)
Mar 29, 2018 23.61 23.61 23.61 0 -0.02(-0.08%)
Mar 28, 2018 23.50 23.63 23.50 23.63 696,457 +0.21(+0.90%)
Mar 27, 2018 23.42 23.44 23.37 23.42 533,400 +0.11(+0.47%)
Mar 26, 2018 23.34 23.36 23.29 23.31 1,186,385 -0.11(-0.47%)
Mar 23, 2018 23.45 23.47 23.40 23.42 798,671 -0.08(-0.34%)
Mar 22, 2018 23.50 23.55 23.49 23.50 723,559 +0.03(+0.13%)
Mar 21, 2018 23.58 23.62 23.46 23.47 1,043,766 -0.19(-0.80%)
Mar 20, 2018 23.59 23.66 23.59 23.66 841,111 +0.14(+0.60%)
Mar 19, 2018 23.54 23.56 23.49 23.52 403,351 -0.10(-0.42%)
Mar 16, 2018 23.56 23.65 23.56 23.62 782,543 +0.06(+0.25%)
Mar 15, 2018 23.50 23.59 23.50 23.56 564,252 +0.09(+0.38%)
Mar 14, 2018 23.47 23.51 23.46 23.47 1,280,373 +0.01(+0.04%)
Mar 13, 2018 23.50 23.53 23.43 23.46 609,603 -0.06(-0.26%)
Mar 12, 2018 23.55 23.57 23.50 23.52 1,024,814 -0.03(-0.13%)
Mar 09, 2018 23.60 23.60 23.53 23.55 641,062 -0.03(-0.13%)
Mar 08, 2018 23.46 23.59 23.46 23.58 520,163 +0.15(+0.64%)
Mar 07, 2018 23.43 443,044 -0.02(-0.09%)
Mar 06, 2018 23.46 23.46 23.41 23.45 1,483,163 -0.06(-0.26%)
Mar 05, 2018 23.56 23.57 23.49 23.51 1,274,339 +0.00(+0.00%)
Mar 02, 2018 23.54 23.56 23.50 23.51 602,710 -0.10(-0.42%)
Mar 01, 2018 23.74 23.77 23.58 23.61 1,405,755 -0.08(-0.34%)
Feb 28, 2018 23.65 23.71 23.64 23.69 1,119,741 +0.07(+0.30%)
Feb 27, 2018 23.53 23.65 23.52 23.62 1,527,105 +0.15(+0.64%)
Feb 26, 2018 23.49 23.53 23.47 23.47 1,095,355 -0.03(-0.13%)
Feb 23, 2018 23.49 23.52 23.46 23.50 523,268 +0.05(+0.21%)
Feb 22, 2018 23.45 2,011,906 -0.08(-0.34%)
Feb 21, 2018 23.46 23.55 23.40 23.53 1,137,938 +0.09(+0.38%)
Feb 20, 2018 23.40 23.45 23.39 23.44 1,366,796 +0.15(+0.64%)
Feb 16, 2018 23.29 23.29 23.29 0 +0.16(+0.69%)
Feb 15, 2018 23.18 23.23 23.12 23.13 1,538,027 -0.10(-0.43%)
Feb 14, 2018 23.47 23.48 23.23 23.23 1,639,464 -0.18(-0.77%)
Feb 13, 2018 23.43 23.44 23.39 23.41 1,307,845 -0.13(-0.55%)
Feb 12, 2018 23.60 23.60 23.53 23.54 1,097,551 -0.08(-0.34%)
Feb 09, 2018 23.61 23.65 23.58 23.62 1,841,316 +0.02(+0.08%)
Feb 08, 2018 23.52 23.61 23.51 23.60 1,663,499 +0.00(+0.00%)
Feb 07, 2018 23.47 23.61 23.46 23.60 2,405,099 +0.18(+0.77%)
Feb 06, 2018 23.48 23.51 23.37 23.42 2,694,819 +0.07(+0.28%)
Feb 05, 2018 23.35 23.37 23.34 23.36 3,408,617 +0.09(+0.37%)
Feb 02, 2018 23.27 23.35 23.23 23.27 3,709,793 +0.14(+0.61%)
Feb 01, 2018 23.24 23.25 23.11 23.13 1,738,319 -0.12(-0.52%)
Jan 31, 2018 23.21 23.31 23.17 23.25 1,401,817 -0.03(-0.13%)
Jan 30, 2018 23.22 23.32 23.21 23.28 1,466,600 -0.04(-0.17%)
Jan 29, 2018 23.34 23.39 23.30 23.32 1,410,669 +0.06(+0.26%)
Jan 26, 2018 23.27 23.28 23.19 23.26 1,603,519 -0.05(-0.21%)
Jan 25, 2018 23.17 23.38 23.08 23.31 4,502,091 +0.03(+0.13%)
Jan 24, 2018 23.31 23.32 23.25 23.28 2,078,012 -0.23(-0.98%)
Jan 23, 2018 23.56 23.57 23.49 23.51 735,474 -0.06(-0.25%)
Jan 22, 2018 23.59 23.64 23.56 23.57 1,338,447 -0.08(-0.34%)
Jan 19, 2018 23.60 23.65 23.58 23.65 748,878 +0.04(+0.17%)
Jan 18, 2018 23.62 23.64 23.58 23.61 425,689 -0.03(-0.13%)
Jan 17, 2018 23.64 23.66 23.52 23.64 1,057,707 +0.06(+0.25%)
Jan 16, 2018 23.66 23.68 23.55 23.58 2,526,931 -0.13(-0.55%)
Jan 12, 2018 23.71 23.71 23.71 0 -0.25(-1.04%)
Jan 11, 2018 23.98 23.98 23.93 23.96 586,802 -0.10(-0.42%)
Jan 10, 2018 24.00 24.09 24.00 24.06 485,090 -0.06(-0.25%)
Jan 09, 2018 24.11 24.14 24.10 24.12 1,158,372 +0.05(+0.21%)
Jan 08, 2018 24.06 24.08 24.04 24.07 969,842 +0.11(+0.46%)
Jan 05, 2018 23.98 24.00 23.95 23.96 370,078 +0.02(+0.08%)
Jan 04, 2018 23.95 23.96 23.92 23.94 650,476 -0.08(-0.33%)
Jan 03, 2018 23.98 24.03 23.97 24.02 679,928 +0.09(+0.38%)
Jan 02, 2018 23.93 23.97 23.92 23.93 545,890 -0.10(-0.42%)
Dec 29, 2017 24.03 24.03 24.03 0 -0.10(-0.41%)
Dec 28, 2017 24.13 24.15 24.11 24.13 426,059 -0.07(-0.29%)
Dec 27, 2017 24.19 24.22 24.18 24.20 678,727 -0.05(-0.21%)
Dec 26, 2017 24.26 24.26 24.24 24.25 517,476 -0.02(-0.08%)
Dec 22, 2017 24.29 24.32 24.27 24.27 184,671 +0.01(+0.04%)
Dec 21, 2017 24.30 24.31 24.25 24.26 1,462,991 -0.01(-0.04%)
Dec 20, 2017 24.31 24.32 24.24 24.27 421,534 -0.03(-0.12%)
Dec 19, 2017 24.36 24.37 24.30 24.30 591,757 -0.07(-0.29%)
Dec 18, 2017 24.31 24.37 24.28 24.37 1,257,354 -0.06(-0.25%)
Dec 15, 2017 24.36 24.45 24.36 24.43 1,388,919 +0.10(+0.41%)
Dec 14, 2017 24.36 24.40 24.31 24.33 1,208,632 +0.02(+0.08%)
Dec 13, 2017 24.44 24.46 24.30 24.31 2,250,885 -0.17(-0.69%)
Dec 12, 2017 24.49 24.52 24.47 24.48 503,279 +0.04(+0.16%)
Dec 11, 2017 24.42 24.45 24.38 24.44 562,945 +0.00(+0.00%)
Dec 08, 2017 24.42 24.47 24.41 24.44 370,497 +0.04(+0.16%)
Dec 07, 2017 24.39 24.41 24.33 24.40 431,289 +0.05(+0.21%)
Dec 06, 2017 24.31 24.37 24.31 24.35 327,660 +0.06(+0.25%)
Dec 05, 2017 24.30 24.32 24.26 24.29 593,863 +0.04(+0.16%)
Dec 04, 2017 24.25 24.28 24.24 24.25 1,310,827 +0.08(+0.33%)
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.