Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.40 31.86 31.01 31.01 25,414 +0.14(+0.45%)
Oct 30, 2018 30.81 30.88 30.58 30.87 8,353 +0.19(+0.61%)
Oct 29, 2018 30.98 31.09 30.33 30.68 40,848 +0.11(+0.37%)
Oct 26, 2018 31.02 31.53 30.27 30.57 4,819 -0.56(-1.80%)
Oct 25, 2018 30.49 31.22 30.44 31.13 7,120 +0.32(+1.03%)
Oct 24, 2018 31.59 31.59 30.81 30.81 4,417 -1.07(-3.37%)
Oct 23, 2018 31.39 31.89 31.35 31.89 2,750 -0.07(-0.23%)
Oct 22, 2018 32.26 32.26 31.75 31.96 9,983 -0.22(-0.70%)
Oct 19, 2018 32.58 32.61 32.15 32.19 12,744 -0.22(-0.67%)
Oct 18, 2018 32.67 32.81 32.25 32.40 3,249 -0.40(-1.22%)
Oct 17, 2018 32.64 32.90 32.64 32.80 51,480 +0.13(+0.40%)
Oct 16, 2018 32.30 32.67 32.25 32.67 5,479 +0.74(+2.31%)
Oct 15, 2018 31.91 31.99 31.91 31.93 870 -0.09(-0.29%)
Oct 12, 2018 31.88 32.03 31.75 32.03 7,282 +0.49(+1.54%)
Oct 11, 2018 32.21 32.26 31.53 31.54 14,196 -0.75(-2.31%)
Oct 10, 2018 33.02 33.13 32.29 32.29 5,827 -0.82(-2.48%)
Oct 09, 2018 33.04 33.17 33.04 33.11 3,611 +0.04(+0.12%)
Oct 08, 2018 32.87 33.07 32.87 33.07 1,800 -0.12(-0.37%)
Oct 05, 2018 33.16 33.39 32.98 33.19 9,852 +0.03(+0.08%)
Oct 04, 2018 33.19 33.26 33.09 33.17 6,894 -0.47(-1.39%)
Oct 03, 2018 33.70 33.76 33.59 33.63 7,734 -0.04(-0.13%)
Oct 02, 2018 33.75 33.75 33.67 33.68 4,322 -0.17(-0.50%)
Oct 01, 2018 33.88 34.02 33.75 33.85 13,572 +0.12(+0.36%)
Sep 28, 2018 33.49 33.73 33.49 33.73 2,141 +0.11(+0.33%)
Sep 27, 2018 33.69 33.69 33.61 33.61 1,847 +0.19(+0.56%)
Sep 26, 2018 33.49 33.67 33.43 33.43 2,279 +0.02(+0.06%)
Sep 25, 2018 33.61 33.61 33.39 33.41 6,173 +0.00(+0.00%)
Sep 24, 2018 33.42 33.45 33.28 33.41 12,008 +0.05(+0.14%)
Sep 21, 2018 33.33 33.37 33.30 33.36 6,425 +0.06(+0.17%)
Sep 20, 2018 33.21 33.31 33.21 33.31 4,058 +0.33(+1.00%)
Sep 19, 2018 33.05 33.12 32.98 32.98 6,547 -0.11(-0.32%)
Sep 18, 2018 32.90 33.15 32.90 33.08 46,014 +0.23(+0.70%)
Sep 17, 2018 32.90 32.90 32.85 32.85 1,457 -0.20(-0.62%)
Sep 14, 2018 33.23 33.23 32.99 33.05 8,353 +0.12(+0.38%)
Sep 13, 2018 32.93 32.93 32.93 32.93 4,950 +0.39(+1.18%)
Sep 12, 2018 32.68 32.68 32.55 32.55 4,462 -0.07(-0.22%)
Sep 11, 2018 32.56 32.63 32.54 32.62 2,065 -0.00(-0.00%)
Sep 10, 2018 32.73 32.73 32.60 32.62 5,197 -0.03(-0.08%)
Sep 07, 2018 32.67 32.74 32.62 32.64 2,249 -0.01(-0.03%)
Sep 06, 2018 32.56 32.71 32.51 32.65 3,106 +0.11(+0.34%)
Sep 05, 2018 32.57 32.57 32.54 32.54 1,445 -0.13(-0.39%)
Sep 04, 2018 32.66 32.69 32.60 32.67 2,715 -0.17(-0.51%)
Aug 31, 2018 32.84 32.84 32.84 0 -0.06(-0.18%)
Aug 30, 2018 32.97 33.03 32.89 32.89 8,668 -0.11(-0.34%)
Aug 29, 2018 32.90 33.01 32.89 33.01 4,222 +0.24(+0.74%)
Aug 28, 2018 32.72 32.77 32.72 32.77 903 +0.08(+0.23%)
Aug 27, 2018 32.63 32.72 32.63 32.69 7,633 +0.17(+0.52%)
Aug 24, 2018 32.52 32.52 32.52 32.52 963 +0.14(+0.43%)
Aug 23, 2018 32.43 32.44 32.38 32.38 2,510 -0.10(-0.32%)
Aug 22, 2018 32.41 32.49 32.34 32.48 8,830 +0.07(+0.20%)
Aug 21, 2018 32.62 32.62 32.33 32.42 2,669 +0.09(+0.26%)
Aug 20, 2018 32.32 32.36 32.27 32.33 7,132 +0.04(+0.11%)
Aug 17, 2018 32.43 32.43 32.10 32.30 20,348 +0.14(+0.44%)
Aug 16, 2018 31.86 32.19 31.86 32.16 4,027 +0.31(+0.97%)
Aug 15, 2018 31.74 31.86 31.74 31.85 4,233 -0.18(-0.55%)
Aug 14, 2018 32.05 32.05 32.00 32.03 5,204 +0.19(+0.59%)
Aug 13, 2018 31.97 31.97 31.81 31.84 1,496 +0.00(+0.00%)
Aug 10, 2018 31.91 31.96 31.77 31.84 1,713 -0.14(-0.44%)
Aug 09, 2018 32.19 32.19 31.98 31.98 1,035 -0.01(-0.04%)
Aug 08, 2018 32.04 32.30 31.95 31.99 10,821 -0.01(-0.03%)
Aug 07, 2018 32.02 32.06 31.97 32.00 5,457 +0.01(+0.03%)
Aug 06, 2018 32.00 32.08 31.98 31.99 24,591 +0.00(+0.01%)
Aug 03, 2018 31.87 31.99 31.85 31.99 2,249 +0.18(+0.56%)
Aug 02, 2018 31.68 31.90 31.68 31.81 55,090 +0.14(+0.44%)
Aug 01, 2018 31.62 31.72 31.61 31.67 9,614 +0.06(+0.18%)
Jul 31, 2018 31.23 31.64 31.23 31.62 15,214 +0.41(+1.32%)
Jul 30, 2018 31.20 31.21 31.19 31.21 4,747 -0.04(-0.12%)
Jul 27, 2018 31.41 31.41 31.21 31.24 2,034 -0.27(-0.86%)
Jul 26, 2018 31.51 31.51 31.51 31.51 501 +0.08(+0.25%)
Jul 25, 2018 31.43 31.43 31.42 31.43 2,457 +0.17(+0.55%)
Jul 24, 2018 31.42 31.43 31.22 31.26 3,679 +0.01(+0.03%)
Jul 23, 2018 31.12 31.25 31.12 31.25 1,522 +0.11(+0.36%)
Jul 20, 2018 30.95 31.18 30.95 31.14 2,858 -0.12(-0.39%)
Jul 19, 2018 31.19 31.26 31.15 31.26 10,235 +0.04(+0.12%)
Jul 18, 2018 31.24 31.24 31.19 31.22 2,787 -0.03(-0.11%)
Jul 17, 2018 31.22 31.27 31.22 31.26 6,488 +0.14(+0.45%)
Jul 16, 2018 31.13 31.13 31.08 31.12 7,421 +0.01(+0.05%)
Jul 13, 2018 31.10 31.10 31.10 31.10 440 -0.05(-0.16%)
Jul 12, 2018 31.07 31.15 31.07 31.15 1,887 +0.24(+0.76%)
Jul 11, 2018 30.97 30.98 30.92 30.92 2,508 -0.17(-0.54%)
Jul 10, 2018 31.05 31.14 31.04 31.09 59,683 +0.12(+0.39%)
Jul 09, 2018 30.96 30.96 30.96 30.96 821 +0.14(+0.47%)
Jul 06, 2018 30.57 30.82 30.57 30.82 1,822 +0.66(+2.20%)
Jul 03, 2018 30.16 30.16 30.16 73 +0.26(+0.86%)
Jul 02, 2018 29.72 29.91 29.70 29.90 120,666 -0.05(-0.16%)
Jun 29, 2018 30.12 29.94 29.94 1,182 +0.25(+0.86%)
Jun 28, 2018 29.58 29.69 29.58 29.69 1,229 -0.12(-0.42%)
Jun 27, 2018 29.81 29.81 29.81 29.81 195 -0.36(-1.20%)
Jun 26, 2018 30.18 30.18 30.18 30.18 215 +0.01(+0.04%)
Jun 25, 2018 30.41 30.41 30.00 30.17 6,473 -0.36(-1.19%)
Jun 22, 2018 30.53 30.65 30.53 30.53 3,362 -0.07(-0.24%)
Jun 21, 2018 30.60 30.60 30.60 30.60 265 +0.00(+0.00%)
Jun 20, 2018 30.66 30.71 30.60 30.60 3,169 +0.09(+0.31%)
Jun 19, 2018 30.03 30.52 30.03 30.51 4,473 +0.14(+0.47%)
Jun 18, 2018 30.41 30.41 30.36 30.37 560 -0.36(-1.16%)
Jun 15, 2018 30.65 30.72 30.65 30.72 1,088 +0.15(+0.50%)
Jun 14, 2018 30.62 30.63 30.54 30.57 1,243 -0.08(-0.26%)
Jun 13, 2018 30.65 30.65 30.65 30.65 545 +0.16(+0.52%)
Jun 12, 2018 30.52 30.52 30.34 30.50 1,397 +0.05(+0.17%)
Jun 11, 2018 30.22 30.45 30.22 30.44 2,893 +0.24(+0.79%)
Jun 08, 2018 30.14 30.21 30.14 30.21 1,604 +0.13(+0.42%)
Jun 07, 2018 30.02 30.08 30.02 30.08 1,438 +0.06(+0.21%)
Jun 06, 2018 30.02 30.02 1,919 +0.20(+0.66%)
Jun 05, 2018 29.88 29.88 29.68 29.82 1,695 +0.03(+0.10%)
Jun 04, 2018 29.68 29.79 29.68 29.79 3,111 +0.17(+0.56%)
Jun 01, 2018 29.63 29.63 29.63 29.63 116 +0.22(+0.75%)
May 31, 2018 29.60 29.60 29.41 29.41 1,697 -0.18(-0.62%)
May 30, 2018 29.59 29.59 29.59 29.59 465 +0.50(+1.71%)
May 29, 2018 29.37 29.37 29.02 29.09 7,513 -0.41(-1.40%)
May 25, 2018 29.50 29.50 29.50 0 +0.03(+0.09%)
May 24, 2018 29.46 29.50 29.43 29.48 4,229 -0.02(-0.08%)
May 23, 2018 29.59 29.60 29.47 29.50 270,513 -0.02(-0.07%)
May 22, 2018 29.57 29.57 29.52 29.52 1,410 +0.01(+0.03%)
May 21, 2018 29.68 29.68 29.51 29.51 574 -0.03(-0.10%)
May 18, 2018 29.56 29.56 29.52 29.54 1,385 +0.12(+0.40%)
May 17, 2018 29.05 29.47 29.05 29.42 2,539 +0.00(+0.01%)
May 16, 2018 29.43 29.48 29.39 29.42 3,979 +0.19(+0.64%)
May 15, 2018 29.20 29.25 29.20 29.23 1,037 -0.26(-0.88%)
May 14, 2018 29.37 29.58 29.37 29.50 1,626 +0.18(+0.60%)
May 11, 2018 29.16 29.32 29.10 29.32 14,207 +0.34(+1.19%)
May 10, 2018 28.77 28.97 28.77 28.97 25,340 +0.44(+1.53%)
May 09, 2018 28.54 28.54 28.54 28.54 414 -0.10(-0.35%)
May 07, 2018 28.64 28.64 28.64 47 -0.02(-0.07%)
May 04, 2018 28.76 28.76 28.66 28.66 3,380 +0.25(+0.89%)
May 03, 2018 28.39 28.43 28.39 28.41 1,408 -0.32(-1.10%)
May 02, 2018 28.91 28.91 28.72 28.72 2,230 -0.20(-0.71%)
May 01, 2018 28.87 28.96 28.87 28.93 5,349 -0.26(-0.89%)
Apr 30, 2018 29.32 29.32 29.19 29.19 811 -0.22(-0.76%)
Apr 27, 2018 29.34 29.41 29.34 29.41 2,263 +0.43(+1.48%)
Apr 25, 2018 28.98 28.98 28.98 20 +0.26(+0.91%)
Apr 24, 2018 29.17 29.17 28.71 28.72 2,864 -0.27(-0.94%)
Apr 23, 2018 29.04 29.04 29.00 29.00 553 +0.05(+0.18%)
Apr 20, 2018 29.02 29.02 28.95 28.95 2,044 -0.20(-0.70%)
Apr 19, 2018 29.33 29.33 29.15 29.15 5,154 -0.32(-1.08%)
Apr 18, 2018 29.43 29.50 29.41 29.47 1,252 +0.43(+1.47%)
Apr 16, 2018 29.04 29.04 29.04 181 +0.19(+0.64%)
Apr 13, 2018 28.85 28.85 28.85 28.85 491 +0.02(+0.06%)
Apr 12, 2018 28.83 28.83 28.83 28.83 802 -0.09(-0.31%)
Apr 10, 2018 28.92 28.92 28.92 93 +0.38(+1.32%)
Apr 09, 2018 28.29 28.57 28.29 28.55 1,050 +0.33(+1.15%)
Apr 06, 2018 28.61 28.61 28.22 28.22 665 -0.56(-1.94%)
Apr 05, 2018 28.78 28.78 28.76 28.78 907 +0.07(+0.23%)
Apr 04, 2018 28.83 28.37 28.71 3,457 +0.34(+1.21%)
Apr 03, 2018 28.13 28.37 28.02 28.37 2,809 +0.28(+1.00%)
Apr 02, 2018 28.39 28.39 28.09 28.09 2,848 -0.63(-2.20%)
Mar 29, 2018 28.72 28.72 28.72 0 +0.12(+0.43%)
Mar 28, 2018 28.56 28.63 28.56 28.60 1,084 -0.18(-0.62%)
Mar 27, 2018 28.68 28.86 28.59 28.78 7,053 +0.09(+0.32%)
Mar 26, 2018 28.40 28.69 28.40 28.69 2,851 -0.09(-0.32%)
Mar 23, 2018 28.78 28.78 28.78 28.78 290 -0.11(-0.39%)
Mar 22, 2018 29.04 29.04 28.88 28.89 2,286 -0.73(-2.47%)
Mar 21, 2018 29.71 29.71 29.63 29.63 980 -0.00(-0.01%)
Mar 20, 2018 29.59 29.64 29.59 29.63 671 +0.14(+0.47%)
Mar 19, 2018 30.01 30.01 29.49 29.49 1,248 -0.69(-2.27%)
Mar 16, 2018 30.24 30.25 30.17 30.17 1,139 +0.06(+0.19%)
Mar 15, 2018 30.27 30.27 30.12 30.12 1,015 -0.10(-0.34%)
Mar 14, 2018 30.55 30.55 30.17 30.22 5,746 -0.09(-0.31%)
Mar 13, 2018 30.43 30.43 30.31 30.31 1,804 -0.05(-0.17%)
Mar 12, 2018 30.37 30.37 30.37 30.37 484 -0.10(-0.32%)
Mar 09, 2018 30.43 30.46 30.39 30.46 1,294 +0.44(+1.46%)
Mar 08, 2018 29.91 30.03 29.91 30.02 2,359 +0.23(+0.77%)
Mar 07, 2018 29.79 29.79 1,942 +0.21(+0.72%)
Mar 06, 2018 29.53 29.58 29.53 29.58 804 -0.12(-0.41%)
Mar 05, 2018 29.57 29.70 29.53 29.70 2,156 +0.38(+1.29%)
Mar 02, 2018 28.89 29.32 28.89 29.32 298 +0.24(+0.82%)
Mar 01, 2018 29.60 29.60 28.93 29.09 129,230 -0.47(-1.57%)
Feb 28, 2018 30.17 30.38 29.54 29.55 5,505 -0.50(-1.67%)
Feb 27, 2018 30.33 30.33 30.05 30.05 977 -0.13(-0.42%)
Feb 26, 2018 29.98 30.18 29.98 30.18 962 +0.31(+1.05%)
Feb 23, 2018 29.62 29.88 29.58 29.87 3,150 +0.25(+0.85%)
Feb 22, 2018 29.64 29.82 29.62 29.62 1,876 -0.03(-0.09%)
Feb 21, 2018 29.81 29.81 29.64 29.64 1,712 -0.11(-0.38%)
Feb 20, 2018 29.80 29.93 29.76 29.76 1,295 -0.28(-0.93%)
Feb 16, 2018 30.04 30.04 30.04 0 +0.20(+0.69%)
Feb 15, 2018 29.46 29.83 29.46 29.83 633 +0.69(+2.36%)
Feb 13, 2018 29.14 29.14 29.14 331 +0.01(+0.03%)
Feb 12, 2018 29.20 29.20 28.99 29.13 1,391 +0.40(+1.40%)
Feb 09, 2018 28.72 28.73 27.97 28.73 2,963 -0.18(-0.63%)
Feb 08, 2018 29.24 29.24 29.24 28.91 3,477 -0.65(-2.19%)
Feb 07, 2018 29.85 29.56 29.56 7,469 +0.16(+0.54%)
Feb 06, 2018 28.62 29.48 28.62 29.40 7,524 -0.13(-0.45%)
Feb 05, 2018 30.46 29.53 29.53 144,274 -0.97(-3.17%)
Feb 02, 2018 30.78 30.78 30.50 30.50 1,161 -0.47(-1.51%)
Feb 01, 2018 30.84 31.09 30.83 30.97 162,475 +0.07(+0.22%)
Jan 31, 2018 31.38 31.56 30.90 30.90 3,079 -0.56(-1.78%)
Jan 30, 2018 31.62 31.62 31.21 31.46 3,058 -0.60(-1.88%)
Jan 29, 2018 32.00 32.17 32.00 32.06 3,316 +0.05(+0.17%)
Jan 26, 2018 31.94 32.01 31.90 32.01 1,504 +0.57(+1.81%)
Jan 25, 2018 31.38 31.44 31.38 31.44 1,842 +0.12(+0.39%)
Jan 24, 2018 31.27 31.37 31.20 31.32 1,905 +0.07(+0.24%)
Jan 23, 2018 31.26 31.31 31.25 31.25 1,876 +0.10(+0.31%)
Jan 22, 2018 31.13 31.16 31.09 31.15 1,224 +0.20(+0.65%)
Jan 19, 2018 31.10 31.10 30.82 30.95 4,603 +0.18(+0.57%)
Jan 18, 2018 30.71 30.77 30.63 30.77 2,131 +0.00(+0.00%)
Jan 17, 2018 30.71 30.79 30.71 30.77 4,813 +0.24(+0.78%)
Jan 16, 2018 30.74 30.51 30.53 9,485 +0.17(+0.55%)
Jan 12, 2018 30.36 30.36 30.36 0 +0.23(+0.77%)
Jan 11, 2018 30.22 30.22 30.02 30.13 2,601 +0.17(+0.57%)
Jan 10, 2018 29.84 29.96 29.74 29.96 4,260 -0.16(-0.53%)
Jan 09, 2018 29.92 30.12 29.92 30.12 1,676 +0.37(+1.23%)
Jan 08, 2018 30.09 30.09 29.58 29.76 3,329 +0.03(+0.09%)
Jan 05, 2018 29.59 29.73 29.59 29.73 1,246 +0.10(+0.35%)
Jan 04, 2018 29.59 29.64 29.53 29.63 3,786 +0.06(+0.19%)
Jan 03, 2018 29.57 29.57 29.57 29.57 496 +0.34(+1.15%)
Jan 02, 2018 28.69 29.23 28.69 29.23 639 +0.25(+0.87%)
Dec 29, 2017 28.98 28.98 28.98 0 -0.08(-0.29%)
Dec 28, 2017 29.06 29.10 29.06 29.07 4,770 +0.02(+0.06%)
Dec 27, 2017 29.20 29.20 29.05 29.05 3,206 +0.04(+0.13%)
Dec 26, 2017 29.13 29.13 29.01 29.01 1,489 +0.11(+0.39%)
Dec 22, 2017 28.67 29.00 28.67 28.90 2,302 -0.06(-0.21%)
Dec 21, 2017 29.19 29.19 28.96 28.96 1,353 -0.19(-0.67%)
Dec 20, 2017 29.24 29.24 29.15 29.15 865 -0.06(-0.20%)
Dec 19, 2017 28.80 29.25 28.80 29.21 7,965 +0.02(+0.07%)
Dec 18, 2017 29.14 29.19 29.14 29.19 364 +0.06(+0.19%)
Dec 15, 2017 29.06 29.13 29.06 29.13 1,633 +0.31(+1.06%)
Dec 14, 2017 28.94 28.94 28.83 28.83 912 -0.26(-0.88%)
Dec 13, 2017 29.15 29.15 29.09 29.09 771 +0.09(+0.31%)
Dec 12, 2017 28.93 29.00 28.93 29.00 1,362 +0.10(+0.35%)
Dec 11, 2017 28.91 28.91 28.85 28.89 1,016 +0.17(+0.58%)
Dec 08, 2017 28.25 28.77 28.25 28.73 1,138 +0.18(+0.65%)
Dec 07, 2017 28.42 28.54 28.40 28.54 5,770 +0.11(+0.39%)
Dec 06, 2017 28.48 28.48 28.39 28.43 4,300 -0.04(-0.13%)
Dec 05, 2017 28.56 28.63 28.46 28.47 2,557 -0.16(-0.55%)
Dec 04, 2017 29.08 28.62 28.62 1,653 -0.18(-0.63%)
Dec 01, 2017 28.86 28.86 28.67 28.81 1,919 +0.02(+0.08%)
Nov 30, 2017 28.79 28.79 28.76 28.78 7,824 +0.15(+0.52%)
Nov 29, 2017 28.33 28.76 28.33 28.63 5,231 +0.21(+0.75%)
Nov 28, 2017 28.25 28.42 28.25 28.42 2,368 +0.18(+0.62%)
Nov 27, 2017 28.23 28.27 28.17 28.25 18,257 +0.07(+0.26%)
Nov 22, 2017 28.17 28.17 28.17 2 +0.05(+0.17%)
Nov 21, 2017 28.05 28.12 28.05 28.12 312 +0.26(+0.92%)
Nov 20, 2017 27.87 27.87 27.87 27.87 571 -0.23(-0.82%)
Nov 16, 2017 28.10 28.10 28.10 63 +0.32(+1.13%)
Nov 15, 2017 27.75 27.78 27.75 27.78 1,834 -0.04(-0.13%)
Nov 14, 2017 27.80 27.82 27.71 27.82 1,406 -0.11(-0.40%)
Nov 13, 2017 27.91 27.95 27.91 27.93 726 +0.09(+0.32%)
Nov 10, 2017 27.85 27.85 27.80 27.84 4,018 -0.20(-0.70%)
Nov 09, 2017 28.00 28.06 28.00 28.04 1,027 -0.11(-0.38%)
Nov 08, 2017 28.12 28.15 28.09 28.15 1,538 +0.11(+0.38%)
Nov 07, 2017 28.10 28.10 28.04 28.04 506 -0.11(-0.38%)
Nov 06, 2017 28.15 28.15 28.15 28.15 339 +0.02(+0.08%)
Nov 03, 2017 27.81 28.12 27.81 28.12 1,521 +0.17(+0.60%)
Nov 02, 2017 28.09 28.09 27.96 27.96 2,319 -0.17(-0.59%)
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.