Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.50 42.50 42.50 42.50 261 +0.00(+0.00%)
Apr 27, 2018 42.60 42.60 42.50 42.50 3,300 -0.10(-0.23%)
Apr 26, 2018 42.60 42.60 42.60 42.60 221 +0.00(+0.00%)
Apr 25, 2018 42.60 42.60 42.60 42.60 102 +0.09(+0.21%)
Apr 24, 2018 42.51 42.51 42.51 42.51 101 +0.27(+0.64%)
Apr 23, 2018 42.24 42.24 42.24 42.24 102 -0.52(-1.22%)
Apr 20, 2018 42.76 42.76 42.76 42.76 103 -0.33(-0.77%)
Apr 19, 2018 43.09 43.09 43.09 43.09 101 -0.23(-0.53%)
Apr 17, 2018 43.32 43.32 43.32 0 +0.01(+0.02%)
Apr 16, 2018 43.56 43.56 43.31 43.31 646 +0.26(+0.60%)
Apr 13, 2018 43.03 43.05 43.03 43.05 200 +0.04(+0.09%)
Apr 12, 2018 43.20 43.20 43.01 43.01 6,215 -0.02(-0.05%)
Apr 11, 2018 43.24 43.24 43.03 43.03 685 -0.19(-0.44%)
Apr 10, 2018 42.91 43.22 42.91 43.22 221 +0.36(+0.84%)
Apr 09, 2018 42.86 42.86 42.86 42.86 230 +0.05(+0.12%)
Apr 06, 2018 42.81 42.81 42.81 42.81 110 -0.19(-0.44%)
Apr 05, 2018 42.87 43.17 42.01 43.00 3,712 -0.12(-0.28%)
Apr 04, 2018 42.96 42.96 42.32 43.12 3,801 +0.12(+0.28%)
Apr 03, 2018 42.94 43.00 42.94 43.00 329 +0.26(+0.61%)
Apr 02, 2018 42.74 42.74 42.74 42.74 101 -0.43(-1.00%)
Mar 29, 2018 43.17 43.17 43.17 0 +0.29(+0.68%)
Mar 28, 2018 43.09 43.09 42.88 42.88 211 -0.60(-1.38%)
Mar 27, 2018 43.48 43.48 43.48 43.48 1,231 -0.27(-0.62%)
Mar 26, 2018 43.53 43.75 43.50 43.75 2,657 +1.31(+3.09%)
Mar 23, 2018 42.02 42.45 41.19 42.44 6,833 +0.76(+1.82%)
Mar 22, 2018 41.68 41.68 41.68 41.68 103 -0.08(-0.19%)
Mar 21, 2018 41.71 41.80 41.56 41.76 615 +0.30(+0.72%)
Mar 20, 2018 41.58 41.58 41.46 41.46 433 -0.55(-1.31%)
Mar 16, 2018 42.01 42.01 42.01 0 -0.04(-0.10%)
Mar 15, 2018 42.30 42.50 42.05 42.05 1,173 +0.15(+0.36%)
Mar 14, 2018 42.30 42.70 41.90 41.90 2,740 -0.71(-1.67%)
Mar 13, 2018 42.60 42.93 42.60 42.61 1,450 +0.08(+0.19%)
Mar 12, 2018 42.49 42.62 42.49 42.53 412 +0.19(+0.45%)
Mar 09, 2018 42.43 42.69 42.34 42.34 886 +0.19(+0.45%)
Mar 08, 2018 42.73 42.93 42.15 42.15 918 +1.02(+2.48%)
Mar 07, 2018 41.13 41.13 41.13 41.13 272 -1.67(-3.90%)
Mar 06, 2018 43.18 43.25 42.79 42.80 752 +0.31(+0.73%)
Mar 05, 2018 42.51 42.51 42.49 42.49 260 +0.54(+1.29%)
Mar 02, 2018 42.50 42.73 41.95 41.95 1,606 +0.92(+2.24%)
Mar 01, 2018 41.03 41.03 41.03 41.03 306 -0.27(-0.65%)
Feb 28, 2018 42.00 42.00 41.30 41.30 554 -0.67(-1.60%)
Feb 27, 2018 42.31 42.45 41.97 41.97 1,313 -0.48(-1.13%)
Feb 26, 2018 42.70 42.70 42.38 42.45 5,832 +1.68(+4.12%)
Feb 23, 2018 40.77 40.77 40.77 40.77 194 -1.15(-2.74%)
Feb 22, 2018 42.66 42.82 41.92 41.92 1,075 +0.17(+0.41%)
Feb 21, 2018 42.64 42.64 41.75 41.75 449 +2.19(+5.54%)
Feb 20, 2018 42.60 42.60 39.56 39.56 907 -3.19(-7.46%)
Feb 16, 2018 42.75 42.75 42.75 0 +0.92(+2.20%)
Feb 14, 2018 41.83 41.83 41.83 0 -0.29(-0.69%)
Feb 12, 2018 42.12 42.12 42.12 587 +0.35(+0.84%)
Feb 09, 2018 41.85 41.85 41.65 41.77 571 -0.18(-0.44%)
Feb 08, 2018 41.93 42.29 41.86 41.95 1,364 -0.01(-0.03%)
Feb 07, 2018 42.37 42.37 41.97 41.97 1,502 -1.11(-2.58%)
Feb 06, 2018 43.09 48.00 43.03 43.08 1,439 +0.83(+1.95%)
Feb 05, 2018 42.33 42.33 42.25 42.25 596 -0.84(-1.95%)
Feb 02, 2018 42.92 43.09 43.08 43.09 504 +0.01(+0.02%)
Feb 01, 2018 43.08 43.08 43.08 43.08 457 -0.25(-0.58%)
Jan 31, 2018 43.33 42.51 43.33 2,033 +0.82(+1.93%)
Jan 30, 2018 42.51 42.51 42.51 42.51 105 +0.24(+0.57%)
Jan 29, 2018 42.27 42.27 42.27 42.27 171 -0.31(-0.73%)
Jan 26, 2018 42.35 42.61 42.35 42.58 584 +0.01(+0.02%)
Jan 25, 2018 42.73 42.73 42.09 42.57 800 +0.12(+0.28%)
Jan 24, 2018 42.10 42.45 42.10 42.45 3,169 +0.45(+1.07%)
Jan 23, 2018 41.85 42.00 41.85 42.00 1,440 +0.00(+0.00%)
Jan 22, 2018 42.03 42.04 41.96 42.00 2,863 +0.06(+0.14%)
Jan 19, 2018 42.07 42.09 41.89 41.94 1,288 -0.25(-0.59%)
Jan 18, 2018 42.10 42.32 41.97 42.19 6,055 +0.11(+0.26%)
Jan 17, 2018 42.07 42.09 41.85 42.08 14,218 +0.26(+0.62%)
Jan 16, 2018 42.00 42.07 41.70 41.82 26,740 +0.47(+1.14%)
Jan 12, 2018 41.35 41.35 41.35 0 +0.34(+0.83%)
Jan 11, 2018 40.99 41.09 40.95 41.01 8,042 +0.54(+1.33%)
Jan 10, 2018 40.45 40.47 16,659 +0.02(+0.05%)
Jan 09, 2018 40.70 40.74 40.45 40.45 14,790 -0.29(-0.71%)
Jan 08, 2018 40.65 40.75 39.90 40.74 40,826 +0.01(+0.02%)
Jan 05, 2018 40.64 41.00 40.39 40.73 136,409 +17.05(+72.00%)
Jan 04, 2018 23.91 23.91 23.68 23.68 2,444 -0.31(-1.29%)
Jan 03, 2018 24.06 24.06 23.87 23.99 2,426 -0.16(-0.66%)
Jan 02, 2018 23.74 24.15 23.73 24.15 2,909 +1.25(+5.46%)
Dec 29, 2017 22.90 22.90 22.90 0 +0.11(+0.48%)
Dec 28, 2017 23.10 23.10 22.74 22.79 4,885 +0.30(+1.33%)
Dec 27, 2017 22.98 23.10 22.51 22.49 10,572 -0.78(-3.35%)
Dec 26, 2017 23.65 23.72 23.26 23.27 6,123 -0.41(-1.73%)
Dec 22, 2017 24.08 24.08 23.43 23.68 9,165 -0.57(-2.35%)
Dec 21, 2017 24.17 24.41 24.14 24.25 7,559 +0.18(+0.75%)
Dec 20, 2017 24.33 24.43 24.03 24.07 10,111 -0.13(-0.54%)
Dec 19, 2017 24.67 24.88 24.19 24.20 15,172 +0.15(+0.62%)
Dec 18, 2017 26.20 26.20 23.45 24.05 33,981 -0.87(-3.49%)
Dec 15, 2017 25.11 25.51 24.30 24.92 39,708 +3.25(+15.00%)
Dec 14, 2017 23.27 23.37 20.41 21.67 52,118 -2.55(-10.53%)
Dec 13, 2017 24.39 24.94 24.16 24.22 12,837 -0.16(-0.67%)
Dec 12, 2017 24.45 24.88 23.94 24.38 28,902 +1.11(+4.79%)
Dec 11, 2017 23.31 23.49 23.07 23.27 9,149 +0.66(+2.92%)
Dec 08, 2017 22.11 22.61 22.11 22.61 2,706 +0.59(+2.68%)
Dec 07, 2017 22.00 22.19 22.00 22.02 2,222 +0.04(+0.18%)
Dec 06, 2017 22.03 22.10 21.72 21.98 10,206 -0.34(-1.52%)
Dec 05, 2017 22.55 22.55 22.32 22.32 10,523 -0.38(-1.67%)
Dec 04, 2017 22.87 22.89 22.62 22.70 15,625 +0.30(+1.34%)
Dec 01, 2017 22.32 22.51 22.30 22.40 4,095 -0.10(-0.44%)
Nov 30, 2017 22.34 22.70 22.34 22.50 5,405 +0.33(+1.49%)
Nov 29, 2017 22.43 22.15 22.17 2,495 -0.25(-1.14%)
Nov 28, 2017 22.47 22.49 22.30 22.43 7,170 +0.04(+0.16%)
Nov 27, 2017 22.65 22.75 21.45 22.39 18,515 -0.04(-0.18%)
Nov 24, 2017 22.44 22.60 22.38 22.43 16,874 -0.08(-0.36%)
Nov 22, 2017 22.40 22.52 22.38 22.51 2,624 +0.03(+0.11%)
Nov 21, 2017 22.49 22.60 22.38 22.48 5,157 +0.11(+0.51%)
Nov 20, 2017 22.51 22.66 22.34 22.37 24,005 -0.08(-0.36%)
Nov 17, 2017 22.43 22.62 22.43 22.45 19,596 +0.16(+0.72%)
Nov 16, 2017 22.54 22.54 22.22 22.29 19,782 -0.01(-0.04%)
Nov 15, 2017 22.30 22.34 22.03 22.30 14,612 -0.32(-1.41%)
Nov 14, 2017 22.50 22.82 22.45 22.62 17,345 +0.12(+0.53%)
Nov 13, 2017 22.43 22.60 22.08 22.50 5,436 +0.66(+3.02%)
Nov 10, 2017 22.02 22.04 21.83 21.84 1,729 -0.18(-0.82%)
Nov 09, 2017 22.19 22.27 21.85 22.02 6,760 -0.61(-2.68%)
Nov 08, 2017 22.37 22.99 22.32 22.63 2,594 +0.20(+0.88%)
Nov 07, 2017 22.40 22.76 22.40 22.43 4,168 -0.16(-0.72%)
Nov 06, 2017 22.20 22.80 22.20 22.59 7,673 +0.04(+0.19%)
Nov 03, 2017 22.90 22.90 22.55 22.55 3,366 -0.45(-1.96%)
Nov 02, 2017 22.95 23.00 22.81 23.00 3,200 +0.48(+2.14%)
Nov 01, 2017 22.84 22.84 22.52 22.52 2,342 -0.17(-0.76%)
Oct 31, 2017 22.91 22.91 22.59 22.69 5,587 -0.40(-1.73%)
Oct 30, 2017 22.81 23.14 22.70 23.09 5,305 +0.23(+1.01%)
Oct 27, 2017 22.81 23.02 22.76 22.86 10,218 +0.27(+1.20%)
Oct 26, 2017 23.22 23.22 22.59 22.59 3,262 -0.79(-3.38%)
Oct 25, 2017 23.05 23.81 23.05 23.38 4,645 +0.34(+1.48%)
Oct 24, 2017 23.51 23.51 22.78 23.04 5,783 -0.75(-3.15%)
Oct 23, 2017 24.10 24.69 23.54 23.79 9,203 +0.09(+0.38%)
Oct 20, 2017 23.83 24.96 23.70 23.70 5,294 -0.51(-2.11%)
Oct 19, 2017 23.93 24.21 23.93 24.21 5,657 +0.91(+3.91%)
Oct 18, 2017 24.23 24.51 23.30 23.30 6,848 -0.79(-3.28%)
Oct 17, 2017 23.89 24.26 23.72 24.09 7,278 +0.01(+0.04%)
Oct 16, 2017 24.30 24.30 23.97 24.08 8,265 -0.46(-1.87%)
Oct 13, 2017 24.45 24.54 24.23 24.54 2,916 -0.17(-0.67%)
Oct 12, 2017 24.51 24.71 24.51 24.71 1,737 +0.22(+0.88%)
Oct 11, 2017 24.61 24.69 24.27 24.49 9,600 +0.00(+0.00%)
Oct 10, 2017 24.75 24.85 24.47 24.49 12,783 +0.36(+1.49%)
Oct 09, 2017 24.41 24.41 24.13 24.13 1,485 -0.51(-2.07%)
Oct 06, 2017 24.87 24.95 24.61 24.64 8,886 -0.44(-1.75%)
Oct 05, 2017 25.68 25.68 25.05 25.08 33,376 -0.06(-0.24%)
Oct 04, 2017 25.07 25.72 25.07 25.14 29,648 +1.01(+4.19%)
Oct 03, 2017 24.11 24.18 24.08 24.13 2,949 +0.13(+0.54%)
Oct 02, 2017 24.18 24.35 23.99 24.00 1,482 +0.19(+0.80%)
Sep 29, 2017 23.96 24.04 23.80 23.81 2,707 -0.22(-0.92%)
Sep 28, 2017 24.16 24.16 24.03 24.03 1,675 +0.29(+1.22%)
Sep 27, 2017 23.86 23.90 23.66 23.74 5,332 +0.03(+0.13%)
Sep 26, 2017 23.70 23.72 23.45 23.71 1,250 -0.02(-0.08%)
Sep 25, 2017 23.95 24.03 23.73 23.73 4,280 -0.27(-1.12%)
Sep 22, 2017 24.20 24.20 24.00 24.00 8,509 +0.02(+0.08%)
Sep 21, 2017 24.10 24.27 23.70 23.98 11,458 +0.13(+0.55%)
Sep 20, 2017 24.30 24.46 23.80 23.85 20,884 -0.27(-1.12%)
Sep 19, 2017 24.50 24.69 24.12 24.12 34,375 +0.19(+0.79%)
Sep 18, 2017 24.31 24.31 23.72 23.93 25,146 -0.24(-0.99%)
Sep 15, 2017 24.78 24.78 24.15 24.17 11,436 -0.28(-1.15%)
Sep 14, 2017 24.53 25.18 23.70 24.45 27,558 +1.35(+5.84%)
Sep 13, 2017 23.30 23.51 23.05 23.10 3,255 +0.08(+0.35%)
Sep 12, 2017 23.36 23.36 23.00 23.02 4,129 -0.43(-1.85%)
Sep 11, 2017 23.55 23.56 23.25 23.45 1,550 +0.24(+1.05%)
Sep 08, 2017 23.48 23.48 23.21 23.21 330 -0.19(-0.80%)
Sep 07, 2017 23.31 23.41 23.31 23.40 755 +0.20(+0.85%)
Sep 06, 2017 23.42 23.51 23.20 23.20 3,001 -0.03(-0.13%)
Sep 05, 2017 22.69 23.23 22.69 23.23 750 +0.45(+1.98%)
Sep 01, 2017 22.64 22.78 22.64 22.78 514 -0.15(-0.66%)
Aug 31, 2017 22.58 22.93 22.47 22.93 1,276 +0.32(+1.42%)
Aug 30, 2017 22.39 22.77 22.39 22.61 1,300 +0.31(+1.41%)
Aug 29, 2017 22.36 22.56 22.30 22.30 800 -0.27(-1.21%)
Aug 28, 2017 22.43 22.57 22.21 22.57 1,176 +0.17(+0.76%)
Aug 25, 2017 22.39 22.40 22.25 22.40 900 +0.17(+0.76%)
Aug 24, 2017 22.09 22.49 22.09 22.23 1,200 -0.28(-1.25%)
Aug 23, 2017 22.09 22.51 22.04 22.51 2,557 +0.85(+3.91%)
Aug 22, 2017 21.02 21.67 21.02 21.67 2,175 +1.17(+5.69%)
Aug 18, 2017 20.50 20.50 20.50 9 +1.26(+6.55%)
Aug 17, 2017 19.24 19.24 19.24 19.24 100 -1.63(-7.81%)
Aug 16, 2017 20.90 21.12 20.87 20.87 925 -0.03(-0.14%)
Aug 15, 2017 20.95 21.33 20.85 20.90 1,300 +0.46(+2.27%)
Aug 11, 2017 20.44 20.44 20.44 0 -0.07(-0.36%)
Aug 10, 2017 20.82 20.83 20.35 20.51 5,584 -0.33(-1.58%)
Aug 09, 2017 21.00 21.13 20.77 20.84 9,389 -0.17(-0.81%)
Aug 08, 2017 21.31 21.53 21.01 21.01 4,188 -0.23(-1.08%)
Aug 04, 2017 21.24 21.24 21.24 24 -0.28(-1.30%)
Aug 03, 2017 21.38 21.53 21.38 21.52 1,185 -0.01(-0.05%)
Aug 02, 2017 21.77 21.77 21.50 21.53 2,406 -0.73(-3.28%)
Aug 01, 2017 21.18 22.26 21.11 22.26 1,715 -0.02(-0.09%)
Jul 31, 2017 20.88 22.28 20.88 22.28 2,121 +0.91(+4.26%)
Jul 28, 2017 21.02 21.40 21.02 21.37 1,058 +0.49(+2.35%)
Jul 27, 2017 21.21 21.36 20.00 20.88 10,208 -0.14(-0.68%)
Jul 26, 2017 21.02 21.09 21.02 21.02 607 -0.16(-0.76%)
Jul 25, 2017 21.06 21.18 21.06 21.18 371 +0.39(+1.90%)
Jul 24, 2017 20.87 20.88 20.79 20.79 1,251 -0.28(-1.33%)
Jul 21, 2017 21.00 21.09 21.00 21.07 520 +0.05(+0.24%)
Jul 20, 2017 21.00 21.05 20.85 21.02 11,280 -0.08(-0.40%)
Jul 19, 2017 21.14 21.27 20.38 21.10 6,649 -0.19(-0.91%)
Jul 18, 2017 21.26 21.40 21.10 21.30 9,153 +0.30(+1.42%)
Jul 17, 2017 21.00 21.20 21.00 21.00 4,979 -0.30(-1.41%)
Jul 14, 2017 21.17 21.54 21.17 21.30 4,343 +0.13(+0.61%)
Jul 13, 2017 21.17 21.17 21.17 21.17 195 +0.26(+1.24%)
Jul 12, 2017 21.24 21.24 20.89 20.91 5,685 +0.00(+0.00%)
Jul 11, 2017 21.28 21.28 20.84 20.91 6,519 -0.41(-1.90%)
Jul 10, 2017 21.32 21.32 21.32 21.32 1,510 +0.82(+3.98%)
Jul 07, 2017 20.37 21.06 20.37 20.50 18,132 -0.58(-2.75%)
Jul 06, 2017 21.08 21.31 21.08 639 -0.23(-1.09%)
Jul 05, 2017 21.54 21.54 21.14 21.31 16,934 -0.89(-4.00%)
Jul 03, 2017 21.89 22.20 21.89 22.20 3,334 -0.36(-1.60%)
Jun 30, 2017 21.34 22.56 21.31 22.56 8,117 +0.87(+4.01%)
Jun 29, 2017 21.77 22.42 21.56 21.69 12,534 -0.82(-3.64%)
Jun 28, 2017 22.25 22.55 22.12 22.51 9,852 +0.09(+0.40%)
Jun 27, 2017 22.08 22.43 21.88 22.42 24,881 +0.37(+1.68%)
Jun 26, 2017 21.80 22.11 21.75 22.05 16,576 +1.41(+6.83%)
Jun 23, 2017 20.86 20.97 20.63 20.64 151,367 +0.41(+2.03%)
Jun 22, 2017 20.69 20.69 20.22 20.23 8,848 -0.22(-1.08%)
Jun 21, 2017 20.49 20.73 20.44 20.45 2,773 +0.23(+1.14%)
Jun 20, 2017 20.72 20.72 20.18 20.22 4,091 +0.04(+0.20%)
Jun 19, 2017 20.86 20.86 19.99 20.18 16,912 +0.35(+1.77%)
Jun 16, 2017 20.08 20.24 19.83 19.83 12,681 +0.81(+4.26%)
Jun 15, 2017 19.02 19.32 19.02 19.02 1,322 -0.14(-0.73%)
Jun 14, 2017 19.35 19.43 18.95 19.16 14,685 +0.54(+2.89%)
Jun 13, 2017 18.83 18.91 18.61 18.62 5,023 +0.52(+2.89%)
Jun 12, 2017 18.77 18.80 18.10 18.10 1,450 -0.62(-3.31%)
Jun 09, 2017 18.99 19.05 18.68 18.72 10,253 -0.25(-1.33%)
Jun 08, 2017 18.88 19.06 18.86 18.97 7,930 +0.25(+1.35%)
Jun 07, 2017 18.90 19.10 18.71 18.72 4,208 +0.29(+1.57%)
Jun 06, 2017 18.94 18.97 18.25 18.43 17,743 -0.32(-1.71%)
Jun 05, 2017 19.67 19.67 18.67 18.75 48,021 +1.10(+6.23%)
Jun 02, 2017 17.52 17.86 17.41 17.65 17,299 +0.40(+2.32%)
Jun 01, 2017 17.20 17.46 17.15 17.25 7,162 +0.30(+1.77%)
May 31, 2017 17.03 17.07 16.95 16.95 12,622 +0.25(+1.50%)
May 30, 2017 16.86 17.00 16.70 16.70 3,600 -0.05(-0.30%)
May 26, 2017 16.82 16.85 16.70 16.75 5,840 -0.10(-0.59%)
May 25, 2017 17.02 17.08 16.85 16.85 4,696 -0.15(-0.88%)
May 24, 2017 17.19 17.19 16.97 17.00 890 +0.10(+0.59%)
May 23, 2017 16.93 17.05 16.90 16.90 1,303 -0.13(-0.76%)
May 22, 2017 17.05 17.12 17.00 17.03 6,372 -0.00(-0.00%)
May 19, 2017 16.98 17.03 16.80 17.03 5,827 +0.22(+1.31%)
May 18, 2017 17.00 17.00 16.78 16.81 2,370 +0.06(+0.36%)
May 17, 2017 17.15 17.23 15.75 16.75 2,761 -0.24(-1.41%)
May 16, 2017 17.07 17.10 16.98 16.99 5,872 +0.10(+0.59%)
May 15, 2017 16.71 17.01 16.69 16.89 4,651 -0.14(-0.85%)
May 12, 2017 17.05 17.05 16.76 17.03 1,242 -0.46(-2.60%)
May 11, 2017 17.23 17.49 17.06 17.49 6,621 +0.38(+2.25%)
May 10, 2017 17.63 17.64 17.02 17.11 16,422 -0.09(-0.55%)
May 09, 2017 17.30 17.41 17.20 17.20 6,549 +0.12(+0.70%)
May 08, 2017 16.96 17.12 16.81 17.08 19,729 +0.31(+1.88%)
May 05, 2017 17.00 17.22 16.54 16.77 22,376 +0.32(+1.91%)
May 04, 2017 16.60 16.64 16.34 16.45 10,579 +0.38(+2.36%)
May 02, 2017 16.07 16.07 16.07 0 -0.17(-1.05%)
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.