Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.75 37.75 37.45 37.75 2,602 +0.00(+0.00%)
Jul 30, 2018 37.45 37.75 37.45 37.75 1,430 -0.25(-0.66%)
Jul 27, 2018 36.51 38.00 36.00 38.00 19,200 +1.00(+2.70%)
Jul 26, 2018 37.00 37.00 37.00 37.00 518 +0.04(+0.11%)
Jul 25, 2018 36.96 36.96 36.96 36.96 841 +0.00(+0.00%)
Jul 24, 2018 37.52 37.52 36.80 36.96 5,566 -0.54(-1.44%)
Jul 23, 2018 37.00 37.50 34.54 37.50 4,730 +1.50(+4.17%)
Jul 20, 2018 35.00 36.00 35.00 36.00 3,606 -0.50(-1.37%)
Jul 19, 2018 36.62 37.00 36.50 36.50 526 +1.35(+3.84%)
Jul 16, 2018 35.15 35.15 35.15 0 +1.08(+3.17%)
Jul 13, 2018 34.20 34.20 33.79 34.07 2,103 -0.71(-2.04%)
Jul 12, 2018 35.06 35.06 34.78 34.78 1,399 -0.62(-1.75%)
Jul 11, 2018 35.40 35.40 35.40 35.40 290 -0.03(-0.08%)
Jul 10, 2018 35.43 35.43 35.43 35.43 853 -0.00(-0.01%)
Jul 09, 2018 35.43 35.43 35.43 35.43 437 +0.43(+1.23%)
Jul 06, 2018 35.00 35.00 35.00 35.00 384 -0.43(-1.21%)
Jul 05, 2018 36.00 36.00 35.43 35.43 428 +1.28(+3.74%)
Jul 02, 2018 34.15 34.15 34.15 0 -0.15(-0.44%)
Jun 29, 2018 34.30 34.30 34.30 34.30 775 +0.15(+0.44%)
Jun 28, 2018 34.30 34.30 34.15 34.15 514 +0.15(+0.44%)
Jun 27, 2018 34.00 34.00 34.00 34.00 2,186 +0.00(+0.00%)
Jun 26, 2018 34.00 34.00 34.00 34.00 234 -0.08(-0.23%)
Jun 25, 2018 34.08 34.08 34.08 34.08 260 -0.22(-0.64%)
Jun 22, 2018 34.30 34.50 34.30 34.30 11,435 +0.00(+0.00%)
Jun 21, 2018 34.25 34.41 34.25 34.30 2,705 +0.03(+0.10%)
Jun 20, 2018 34.00 34.50 33.85 34.27 4,676 +0.57(+1.68%)
Jun 19, 2018 33.80 34.08 33.67 33.70 6,644 -1.29(-3.69%)
Jun 15, 2018 34.99 34.99 34.99 466 +0.99(+2.91%)
Jun 14, 2018 34.00 34.00 33.32 34.00 4,691 +0.09(+0.28%)
Jun 13, 2018 33.22 33.91 33.22 33.91 710 -0.32(-0.93%)
Jun 12, 2018 34.23 34.23 34.23 34.23 1,973 +0.23(+0.67%)
Jun 11, 2018 34.30 34.30 33.78 34.00 3,807 -0.30(-0.88%)
Jun 08, 2018 34.10 34.70 33.51 34.30 8,120 +0.89(+2.66%)
Jun 06, 2018 33.41 33.41 33.41 95 -0.19(-0.57%)
Jun 05, 2018 34.00 34.00 33.60 33.60 2,584 -0.21(-0.62%)
Jun 04, 2018 34.80 34.80 33.46 33.81 3,148 -0.69(-2.00%)
Jun 01, 2018 34.50 34.75 33.22 34.50 1,846 -0.50(-1.43%)
May 31, 2018 35.00 35.00 33.13 35.00 3,997 +0.16(+0.46%)
May 30, 2018 35.45 35.77 34.84 34.84 1,435 +0.09(+0.26%)
May 29, 2018 34.44 34.75 34.44 34.75 1,050 -0.31(-0.88%)
May 25, 2018 35.06 35.06 35.06 0 +0.81(+2.36%)
May 24, 2018 34.25 34.25 34.25 34.25 522 +0.05(+0.15%)
May 23, 2018 34.23 35.50 34.20 34.20 8,529 -0.48(-1.38%)
May 22, 2018 32.72 35.00 32.72 34.68 12,078 +2.00(+6.12%)
May 21, 2018 32.54 32.68 31.68 32.68 3,368 -0.60(-1.81%)
May 17, 2018 33.28 33.28 33.28 44 +0.48(+1.48%)
May 16, 2018 33.21 33.50 32.25 32.80 5,593 -0.55(-1.66%)
May 15, 2018 33.33 33.45 33.05 33.35 3,124 +1.34(+4.20%)
May 14, 2018 33.18 33.18 32.01 32.01 1,982 -1.36(-4.09%)
May 11, 2018 32.21 33.37 31.72 33.37 2,017 +0.94(+2.90%)
May 10, 2018 32.44 32.44 32.44 32.44 299 +0.44(+1.36%)
May 07, 2018 32.00 32.00 32.00 33 -0.35(-1.08%)
May 03, 2018 32.35 32.35 32.35 328 -0.15(-0.46%)
May 02, 2018 32.50 32.50 32.50 32.50 133 +1.29(+4.14%)
Apr 30, 2018 31.21 31.21 31.21 81 -2.24(-6.70%)
Apr 27, 2018 33.45 33.45 33.45 33.45 344 +2.40(+7.73%)
Apr 26, 2018 31.30 33.22 31.05 31.05 1,775 -0.79(-2.48%)
Apr 24, 2018 31.84 31.84 31.84 49 -1.66(-4.96%)
Apr 23, 2018 33.33 33.50 33.25 33.50 552 +0.75(+2.29%)
Apr 19, 2018 32.75 32.75 32.75 109 -0.66(-1.96%)
Apr 18, 2018 33.41 33.41 33.41 33.41 277 -0.09(-0.28%)
Apr 16, 2018 33.50 33.50 33.50 87 +1.77(+5.58%)
Apr 12, 2018 31.73 31.73 31.73 45 -1.27(-3.85%)
Apr 11, 2018 32.20 33.00 32.20 33.00 961 +0.59(+1.83%)
Apr 10, 2018 32.00 32.41 31.75 32.41 1,350 -1.03(-3.08%)
Apr 09, 2018 33.44 33.44 33.44 33.44 333 -0.06(-0.19%)
Apr 06, 2018 33.50 33.50 33.50 33.50 313 +1.25(+3.88%)
Apr 05, 2018 32.25 32.25 32.25 32.25 337 +1.12(+3.60%)
Apr 04, 2018 31.13 31.13 31.13 31.13 217 -0.18(-0.57%)
Apr 03, 2018 31.75 31.75 31.31 31.31 854 -0.25(-0.80%)
Apr 02, 2018 31.66 31.71 31.50 31.56 1,212 -1.84(-5.52%)
Mar 29, 2018 33.41 33.41 33.41 0 -0.01(-0.03%)
Mar 26, 2018 33.42 33.42 33.42 95 +0.33(+1.00%)
Mar 23, 2018 31.31 33.09 31.31 33.09 3,457 +0.09(+0.26%)
Mar 21, 2018 33.00 33.00 33.00 0 +0.99(+3.09%)
Mar 20, 2018 31.40 33.00 30.55 32.01 7,345 -0.84(-2.56%)
Mar 19, 2018 32.85 32.85 32.85 32.85 315 +0.02(+0.06%)
Mar 16, 2018 30.52 32.83 30.52 32.83 1,632 -0.17(-0.51%)
Mar 15, 2018 33.00 33.00 33.00 33.00 398 +1.50(+4.76%)
Mar 12, 2018 31.50 31.50 31.50 3 +1.78(+5.99%)
Mar 09, 2018 31.61 31.61 29.72 29.72 3,880 -3.28(-9.94%)
Mar 08, 2018 33.50 33.50 33.00 33.00 1,817 -0.49(-1.46%)
Mar 07, 2018 33.49 33.49 33.49 33.49 114 +1.24(+3.84%)
Mar 06, 2018 31.00 32.25 31.00 32.25 1,122 -0.25(-0.77%)
Mar 05, 2018 33.00 33.00 32.50 32.50 1,036 -0.40(-1.22%)
Feb 28, 2018 32.90 32.90 32.90 65 +2.30(+7.52%)
Feb 26, 2018 30.60 30.60 30.60 39 -2.40(-7.27%)
Feb 23, 2018 32.50 33.00 32.50 33.00 331 -0.44(-1.31%)
Feb 22, 2018 32.49 33.44 32.49 33.44 757 +2.34(+7.51%)
Feb 21, 2018 31.10 31.10 31.10 31.10 240 -2.40(-7.16%)
Feb 15, 2018 33.50 33.50 33.50 29 +3.26(+10.78%)
Feb 14, 2018 33.60 33.65 30.24 30.24 563 -3.36(-10.00%)
Feb 13, 2018 30.89 33.98 30.89 33.60 2,067 +1.65(+5.16%)
Feb 12, 2018 31.50 31.95 31.50 31.95 889 +1.20(+3.90%)
Feb 08, 2018 30.75 30.75 30.75 0 -0.02(-0.06%)
Feb 07, 2018 30.77 30.77 30.77 290 +0.00(+0.00%)
Feb 05, 2018 30.77 30.77 30.77 167 -0.06(-0.18%)
Feb 02, 2018 30.82 30.90 30.90 30.82 303 -0.07(-0.24%)
Jan 31, 2018 30.90 30.90 30.90 34 -1.00(-3.13%)
Jan 30, 2018 32.10 31.90 31.90 895 -0.20(-0.62%)
Jan 25, 2018 32.10 32.10 32.10 40 -0.30(-0.93%)
Jan 23, 2018 32.40 32.40 32.40 0 -0.59(-1.79%)
Jan 19, 2018 32.99 32.99 32.99 1 +2.54(+8.34%)
Jan 18, 2018 30.50 31.57 30.44 30.45 2,232 -0.05(-0.16%)
Jan 17, 2018 30.50 30.50 30.50 30.50 240 +0.00(+0.00%)
Jan 16, 2018 32.96 32.96 30.50 30.50 610 -2.21(-6.77%)
Jan 12, 2018 32.71 32.71 32.71 0 -0.25(-0.75%)
Jan 11, 2018 32.96 32.96 32.96 32.96 209 +0.46(+1.42%)
Jan 09, 2018 32.50 32.50 32.50 20 -0.50(-1.50%)
Jan 04, 2018 33.00 33.00 33.00 139 +0.05(+0.14%)
Jan 03, 2018 32.95 32.99 32.95 32.95 1,628 +0.00(+0.01%)
Jan 02, 2018 31.00 32.95 31.00 32.95 1,808 +2.60(+8.56%)
Dec 22, 2017 30.35 30.35 30.35 0 -0.89(-2.85%)
Dec 20, 2017 31.24 31.24 31.24 38 +0.86(+2.83%)
Dec 18, 2017 30.38 30.38 30.38 75 -0.34(-1.10%)
Dec 15, 2017 30.72 30.72 30.72 30.72 333 -0.48(-1.54%)
Dec 13, 2017 31.20 31.20 31.20 5 -0.55(-1.73%)
Dec 12, 2017 31.77 31.93 31.75 31.75 3,921 +0.00(+0.00%)
Dec 11, 2017 31.37 31.75 31.37 31.75 1,025 +0.38(+1.21%)
Dec 07, 2017 31.37 31.37 31.37 156 +1.28(+4.25%)
Dec 06, 2017 30.09 30.09 30.09 30.09 240 +0.09(+0.30%)
Dec 05, 2017 30.00 30.00 30.00 30.00 238 -0.49(-1.62%)
Dec 04, 2017 31.00 31.00 30.49 30.49 23,763 -0.27(-0.88%)
Nov 24, 2017 30.76 30.76 30.76 396 -0.14(-0.44%)
Nov 22, 2017 30.07 30.90 30.07 30.90 377 +1.32(+4.45%)
Nov 21, 2017 29.58 29.58 29.58 29.58 491 +0.19(+0.63%)
Nov 20, 2017 29.40 29.40 29.40 29.40 177 -0.80(-2.66%)
Nov 16, 2017 30.20 30.20 30.20 38 -0.75(-2.42%)
Nov 15, 2017 30.90 30.95 30.87 30.95 1,158 +0.37(+1.20%)
Nov 13, 2017 30.58 30.58 30.58 3 +0.43(+1.43%)
Nov 09, 2017 30.15 30.15 30.15 0 +0.83(+2.84%)
Nov 07, 2017 29.32 29.32 29.32 7 -1.48(-4.82%)
Oct 31, 2017 30.80 30.80 30.80 9 -0.20(-0.63%)
Oct 24, 2017 31.00 31.00 31.00 75 +1.36(+4.60%)
Oct 23, 2017 29.30 29.64 28.91 29.64 474 +1.04(+3.62%)
Oct 19, 2017 28.60 28.60 28.60 6 +0.05(+0.17%)
Oct 18, 2017 28.55 28.55 28.55 28.55 343 +0.01(+0.04%)
Oct 17, 2017 28.54 28.54 28.54 28.54 211 +0.05(+0.16%)
Oct 16, 2017 28.50 28.50 28.49 28.49 750 +0.42(+1.51%)
Oct 12, 2017 28.07 28.07 28.07 30 -0.76(-2.63%)
Oct 11, 2017 28.24 28.83 28.24 28.83 434 +0.65(+2.30%)
Oct 10, 2017 28.18 28.18 28.18 28.18 274 +0.32(+1.13%)
Oct 09, 2017 28.05 28.11 27.86 27.86 447 -1.04(-3.59%)
Oct 06, 2017 28.90 28.90 28.90 28.90 406 -0.55(-1.87%)
Oct 05, 2017 29.45 29.45 29.45 29.45 195 +0.50(+1.73%)
Oct 03, 2017 28.95 28.95 28.95 0 +0.00(+0.00%)
Oct 02, 2017 28.95 28.95 28.70 28.95 3,559 +0.30(+1.05%)
Sep 29, 2017 28.65 28.65 28.65 28.65 202 +0.30(+1.06%)
Sep 27, 2017 28.35 28.35 28.35 3 +0.25(+0.89%)
Sep 26, 2017 28.04 28.10 28.04 28.10 213 +0.10(+0.36%)
Sep 22, 2017 28.00 28.00 28.00 154 -0.26(-0.92%)
Sep 20, 2017 28.26 28.26 28.26 51 +0.41(+1.47%)
Sep 19, 2017 27.85 27.85 27.85 27.85 196 -0.93(-3.23%)
Sep 18, 2017 28.78 28.78 28.78 28.78 340 +0.92(+3.30%)
Sep 15, 2017 27.86 27.86 27.86 27.86 218 -0.44(-1.55%)
Sep 14, 2017 28.30 28.30 28.30 28.30 289 +0.08(+0.29%)
Sep 13, 2017 28.22 28.22 28.22 28.22 121 -0.23(-0.82%)
Sep 11, 2017 28.45 28.45 28.45 28 +0.07(+0.23%)
Sep 05, 2017 28.38 28.38 28.38 50 +0.33(+1.17%)
Sep 01, 2017 27.81 27.98 27.81 28.06 1,365 +0.23(+0.82%)
Aug 31, 2017 28.29 28.96 27.83 27.83 2,325 -0.38(-1.35%)
Aug 30, 2017 28.05 28.21 27.74 28.21 967 +0.21(+0.75%)
Aug 29, 2017 28.00 28.00 28.00 28.00 111 -0.04(-0.14%)
Aug 28, 2017 28.04 28.04 28.04 28.04 154 -0.42(-1.48%)
Aug 23, 2017 28.46 28.46 28.46 62 +0.34(+1.22%)
Aug 21, 2017 28.12 28.12 28.12 0 -0.62(-2.17%)
Aug 17, 2017 28.74 28.74 28.74 98 +0.75(+2.70%)
Aug 15, 2017 27.99 27.99 27.99 4 -0.05(-0.19%)
Aug 09, 2017 28.04 28.04 28.04 0 -0.96(-3.30%)
Aug 07, 2017 29.00 29.00 29.00 0 +0.27(+0.94%)
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.