Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.40 22.40 22.38 22.38 3,120 +0.28(+1.27%)
May 30, 2017 22.10 22.10 22.10 22.10 2,610 +0.20(+0.91%)
May 26, 2017 21.75 21.90 21.75 21.90 1,946 +0.00(+0.00%)
May 25, 2017 21.90 21.90 21.90 21.90 3,628 +0.20(+0.92%)
May 24, 2017 21.70 21.70 21.70 21.70 164 -0.05(-0.23%)
May 23, 2017 21.75 21.75 21.75 21.75 485 +0.25(+1.16%)
May 19, 2017 21.50 21.50 21.50 0 +0.50(+2.38%)
May 18, 2017 21.00 21.00 21.00 21.00 272 -0.18(-0.85%)
May 17, 2017 21.18 21.18 21.18 21.18 113 -0.02(-0.09%)
May 16, 2017 21.20 21.20 21.20 21.20 400 +1.10(+5.47%)
May 11, 2017 20.10 20.10 20.10 0 -0.30(-1.47%)
May 10, 2017 20.40 20.40 20.40 20.40 780 -0.60(-2.86%)
May 05, 2017 21.00 21.00 21.00 0 +0.45(+2.19%)
May 04, 2017 20.55 20.55 20.55 20.55 191 +0.60(+3.01%)
May 03, 2017 19.95 19.95 19.95 19.95 603 +0.23(+1.17%)
May 02, 2017 19.75 19.75 19.72 19.72 928 +0.32(+1.65%)
May 01, 2017 19.40 19.40 19.40 19.40 1,924 -0.12(-0.61%)
Apr 28, 2017 19.52 19.52 19.52 19.52 344 +0.00(+0.00%)
Apr 27, 2017 19.52 19.52 19.52 19.52 2,783 -0.13(-0.66%)
Apr 25, 2017 19.65 19.65 19.65 0 -0.05(-0.25%)
Apr 24, 2017 19.70 19.70 19.70 19.70 1,360 +0.15(+0.77%)
Apr 19, 2017 19.55 19.55 19.55 2,544 -0.20(-1.01%)
Apr 17, 2017 19.75 19.75 19.75 3,203 +0.05(+0.25%)
Apr 12, 2017 19.70 19.70 19.70 0 +0.30(+1.55%)
Apr 11, 2017 19.62 19.62 19.40 19.40 5,483 -0.25(-1.27%)
Apr 10, 2017 19.65 19.65 19.65 19.65 942 +0.05(+0.26%)
Apr 06, 2017 19.60 19.60 19.60 0 +0.35(+1.82%)
Apr 05, 2017 19.25 19.25 19.25 19.25 320 +0.25(+1.32%)
Apr 04, 2017 18.85 19.00 18.85 19.00 480 -0.10(-0.52%)
Apr 03, 2017 19.10 19.10 19.10 19.10 217 -0.05(-0.26%)
Mar 31, 2017 19.15 19.15 19.15 19.15 128 +0.03(+0.17%)
Mar 30, 2017 19.12 19.12 19.12 19.12 759 +0.12(+0.62%)
Mar 29, 2017 19.00 19.00 19.00 19.00 556 -0.05(-0.26%)
Mar 28, 2017 19.20 19.22 19.05 19.05 1,994 +0.22(+1.17%)
Mar 24, 2017 18.83 18.83 18.83 18 -0.01(-0.05%)
Mar 23, 2017 18.78 18.84 18.78 18.84 1,330 +0.04(+0.21%)
Mar 22, 2017 18.80 18.80 18.80 18.80 168 +0.15(+0.80%)
Mar 21, 2017 18.80 18.80 18.65 18.65 648 +0.05(+0.27%)
Mar 20, 2017 18.50 18.60 18.50 18.60 696 +0.25(+1.36%)
Mar 16, 2017 18.35 18.35 18.35 0 +0.22(+1.21%)
Mar 15, 2017 18.13 18.13 18.13 18.13 1,380 +0.08(+0.44%)
Mar 14, 2017 18.05 18.05 18.05 18.05 492 -0.23(-1.26%)
Mar 13, 2017 18.30 18.30 18.25 18.28 1,227 +0.13(+0.72%)
Mar 10, 2017 18.15 18.15 18.15 18.15 9,540 +0.00(+0.00%)
Mar 09, 2017 18.15 18.15 18.15 18.15 467 +0.10(+0.55%)
Mar 08, 2017 18.05 18.05 18.05 18.05 2,236 -0.19(-1.02%)
Mar 07, 2017 18.24 18.24 18.24 18.24 356 +0.09(+0.47%)
Mar 06, 2017 18.20 18.20 18.15 18.15 2,152 -0.13(-0.71%)
Mar 03, 2017 18.15 18.28 18.15 18.28 1,022 +0.18(+0.99%)
Mar 02, 2017 18.10 18.10 18.10 18.10 196 +0.15(+0.84%)
Mar 01, 2017 17.95 17.95 17.95 17.95 1,137 +0.00(+0.00%)
Feb 28, 2017 17.95 17.95 17.95 17.95 416 -0.10(-0.55%)
Feb 27, 2017 18.05 18.05 18.05 18.05 1,124 -0.15(-0.82%)
Feb 21, 2017 18.20 18.20 18.20 10 +0.05(+0.28%)
Feb 17, 2017 18.15 18.15 18.15 0 +0.25(+1.40%)
Feb 15, 2017 17.90 17.90 17.90 0 -0.25(-1.38%)
Feb 13, 2017 18.15 18.15 18.15 0 +0.20(+1.11%)
Feb 07, 2017 17.95 17.95 17.95 0 +0.25(+1.41%)
Feb 06, 2017 17.70 17.70 17.70 17.70 3,384 -0.06(-0.34%)
Jan 31, 2017 17.76 17.76 17.76 0 -0.14(-0.78%)
Jan 30, 2017 17.61 17.90 17.61 17.90 1,600 +0.35(+1.99%)
Jan 27, 2017 17.55 17.55 17.55 17.55 320 -0.07(-0.40%)
Jan 26, 2017 17.62 17.62 17.62 17.62 371 -0.28(-1.56%)
Jan 25, 2017 18.20 18.20 17.90 17.90 2,848 +0.00(+0.00%)
Jan 24, 2017 17.90 17.90 17.90 17.90 837 +0.01(+0.06%)
Jan 23, 2017 17.89 17.89 17.89 17.89 3,980 +0.24(+1.36%)
Jan 20, 2017 17.65 17.65 17.65 17.65 543 -0.45(-2.49%)
Jan 19, 2017 18.10 18.10 18.10 18.10 312 -0.45(-2.43%)
Jan 17, 2017 18.55 18.55 18.55 50 +0.15(+0.82%)
Jan 13, 2017 18.40 18.40 18.40 0 +0.05(+0.27%)
Jan 12, 2017 18.55 18.55 18.30 18.35 7,536 +0.45(+2.51%)
Jan 11, 2017 17.90 17.90 17.90 17.90 376 +0.00(+0.00%)
Jan 10, 2017 17.95 17.95 17.90 17.90 2,472 -0.22(-1.21%)
Jan 09, 2017 18.03 18.12 18.03 18.12 1,341 +0.07(+0.39%)
Jan 06, 2017 18.05 18.05 18.05 18.05 758 -0.21(-1.15%)
Jan 05, 2017 18.15 18.26 18.15 18.26 522 +0.36(+2.01%)
Jan 04, 2017 17.98 17.98 17.90 17.90 8,686 -0.17(-0.94%)
Jan 03, 2017 18.35 18.35 18.07 18.07 2,495 -0.58(-3.11%)
Dec 30, 2016 18.65 18.65 18.65 0 +0.20(+1.08%)
Dec 28, 2016 18.45 18.45 18.45 0 -0.35(-1.86%)
Dec 27, 2016 18.65 18.80 18.50 18.80 2,749 +0.45(+2.45%)
Dec 23, 2016 18.35 18.35 18.35 0 +0.15(+0.82%)
Dec 22, 2016 18.30 18.30 18.05 18.20 11,437 -0.10(-0.55%)
Dec 21, 2016 18.27 18.45 18.27 18.30 2,733 +0.19(+1.05%)
Dec 20, 2016 18.25 18.25 18.11 18.11 7,892 -0.04(-0.22%)
Dec 19, 2016 18.15 18.20 18.15 18.15 3,395 +0.13(+0.72%)
Dec 16, 2016 18.02 18.02 18.02 18.02 1,972 +0.22(+1.24%)
Dec 15, 2016 17.80 17.80 17.80 17.80 1,538 -0.62(-3.37%)
Dec 14, 2016 18.40 18.55 18.40 18.42 1,580 +0.01(+0.05%)
Dec 13, 2016 18.60 18.60 18.41 18.41 7,749 +0.41(+2.28%)
Dec 12, 2016 17.97 18.19 17.97 18.00 5,227 +0.05(+0.28%)
Dec 09, 2016 18.07 18.07 17.75 17.95 6,091 +0.40(+2.28%)
Dec 08, 2016 17.50 17.61 17.50 17.55 980 -0.37(-2.06%)
Dec 07, 2016 18.05 18.05 17.92 17.92 6,280 -0.08(-0.44%)
Dec 06, 2016 18.13 18.13 18.00 18.00 1,924 +0.55(+3.15%)
Dec 05, 2016 17.57 17.57 17.45 17.45 6,996 -0.08(-0.46%)
Dec 02, 2016 17.53 17.53 17.53 17.53 2,596 +0.02(+0.11%)
Dec 01, 2016 17.50 17.51 17.46 17.51 11,032 +0.11(+0.63%)
Nov 30, 2016 17.70 17.70 17.40 17.40 4,324 -0.45(-2.52%)
Nov 29, 2016 17.85 17.85 17.85 17.85 4,660 +0.00(+0.00%)
Nov 28, 2016 17.90 17.90 17.85 17.85 2,504 +0.03(+0.17%)
Nov 25, 2016 17.85 17.85 17.82 17.82 980 +0.39(+2.24%)
Nov 23, 2016 17.43 17.43 17.43 0 -0.07(-0.40%)
Nov 22, 2016 17.50 17.50 17.50 17.50 6,336 +0.11(+0.63%)
Nov 21, 2016 17.58 17.58 17.39 17.39 4,376 +0.13(+0.75%)
Nov 18, 2016 17.26 17.26 17.26 17.26 7,380 -0.36(-2.04%)
Nov 17, 2016 17.62 17.62 17.62 17.62 348 +0.14(+0.80%)
Nov 16, 2016 17.50 17.50 17.48 17.48 2,272 -0.12(-0.68%)
Nov 14, 2016 17.60 17.60 17.60 0 -0.80(-4.35%)
Nov 10, 2016 18.40 18.40 18.40 28 -0.85(-4.42%)
Nov 09, 2016 19.35 19.35 19.20 19.25 11,531 -0.45(-2.28%)
Nov 08, 2016 19.70 19.70 19.70 19.70 1,120 -0.02(-0.10%)
Nov 07, 2016 19.80 19.80 19.72 19.72 977 -0.18(-0.90%)
Nov 04, 2016 19.90 19.90 19.90 19.90 4,343 -0.28(-1.39%)
Nov 02, 2016 20.18 20.18 20.18 0 -0.27(-1.32%)
Nov 01, 2016 20.45 20.45 20.45 20.45 400 -0.30(-1.45%)
Oct 31, 2016 20.75 20.75 20.75 20.75 2,876 +0.08(+0.39%)
Oct 28, 2016 20.83 20.89 20.67 20.67 3,752 -0.08(-0.39%)
Oct 27, 2016 20.70 20.75 20.70 20.75 996 +0.29(+1.42%)
Oct 25, 2016 20.46 20.46 20.46 0 -0.34(-1.63%)
Oct 24, 2016 20.90 20.90 20.70 20.80 1,959 +0.04(+0.19%)
Oct 20, 2016 20.76 20.76 20.76 0 -0.24(-1.14%)
Oct 19, 2016 20.50 21.00 20.50 21.00 6,641 +0.10(+0.48%)
Oct 18, 2016 20.90 20.90 20.90 20.90 25,640 +0.25(+1.21%)
Oct 17, 2016 20.65 20.65 20.65 20.65 140 +0.10(+0.49%)
Oct 14, 2016 20.80 20.80 20.55 20.55 3,224 +0.02(+0.10%)
Oct 13, 2016 20.50 20.53 20.50 20.53 2,948 +0.28(+1.38%)
Oct 12, 2016 20.25 20.25 20.25 20.25 636 -0.16(-0.78%)
Oct 11, 2016 20.65 20.65 20.41 20.41 65,492 -0.14(-0.68%)
Oct 10, 2016 20.60 20.60 20.55 20.55 4,736 +0.25(+1.23%)
Oct 07, 2016 20.15 20.32 20.15 20.30 1,332 -0.83(-3.93%)
Oct 04, 2016 21.13 21.13 21.13 0 -0.35(-1.63%)
Oct 03, 2016 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Sep 30, 2016 21.40 21.48 21.40 21.48 1,004 +0.14(+0.66%)
Sep 29, 2016 21.34 21.34 21.34 21.34 484 -0.06(-0.28%)
Sep 28, 2016 21.40 21.40 21.40 21.40 111 +0.15(+0.71%)
Sep 27, 2016 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Sep 26, 2016 21.40 21.50 21.25 21.25 2,720 -0.05(-0.23%)
Sep 23, 2016 21.30 21.30 21.30 21.30 328 -0.30(-1.39%)
Sep 22, 2016 21.60 21.60 21.60 21.60 607 +0.70(+3.35%)
Sep 21, 2016 20.90 20.90 20.90 20.90 792 -0.35(-1.65%)
Sep 20, 2016 21.25 21.25 21.25 21.25 292 -0.10(-0.47%)
Sep 19, 2016 21.35 21.35 21.35 21.35 1,136 +0.35(+1.67%)
Sep 16, 2016 21.10 21.10 21.00 21.00 676 -0.46(-2.14%)
Sep 15, 2016 21.50 21.50 21.46 21.46 1,924 -0.09(-0.42%)
Sep 14, 2016 21.55 21.55 21.55 21.55 626 -0.10(-0.46%)
Sep 12, 2016 21.65 21.65 21.65 40 +0.40(+1.88%)
Sep 09, 2016 21.25 21.25 21.25 21.25 896 -0.95(-4.28%)
Sep 08, 2016 22.25 22.25 22.20 22.20 1,341 -0.15(-0.67%)
Sep 07, 2016 22.35 22.35 22.35 22.35 316 +0.05(+0.22%)
Sep 06, 2016 22.30 22.30 22.30 22.30 181 +0.90(+4.21%)
Sep 01, 2016 21.40 21.40 21.40 0 +0.10(+0.47%)
Aug 31, 2016 21.40 21.40 21.30 21.30 3,386 -0.15(-0.70%)
Aug 30, 2016 21.45 21.45 21.45 21.45 848 -0.31(-1.42%)
Aug 26, 2016 21.76 21.76 21.76 92 +0.26(+1.21%)
Aug 25, 2016 21.85 21.85 21.50 21.50 7,698 +0.40(+1.90%)
Aug 24, 2016 21.65 21.65 21.10 21.10 5,833 -0.70(-3.21%)
Aug 23, 2016 21.80 21.80 21.80 21.80 320 +0.02(+0.09%)
Aug 22, 2016 22.32 22.32 21.78 21.78 3,235 +0.03(+0.14%)
Aug 19, 2016 21.90 21.90 21.75 21.75 2,159 -0.25(-1.14%)
Aug 18, 2016 22.00 22.00 22.00 22.00 937 -0.21(-0.95%)
Aug 17, 2016 22.21 22.21 22.21 22.21 536 +0.06(+0.27%)
Aug 16, 2016 22.37 22.37 22.15 22.15 1,102 -0.15(-0.67%)
Aug 15, 2016 22.40 22.40 22.30 22.30 720 +0.05(+0.22%)
Aug 12, 2016 22.35 22.55 22.25 22.25 27,076 +0.05(+0.23%)
Aug 11, 2016 22.35 22.35 22.20 22.20 12,384 +0.10(+0.45%)
Aug 10, 2016 22.25 22.25 22.10 22.10 5,744 -0.10(-0.45%)
Aug 09, 2016 22.35 22.35 22.20 22.20 1,382 +0.15(+0.68%)
Aug 08, 2016 22.15 22.15 21.95 22.05 15,288 -0.20(-0.90%)
Aug 05, 2016 22.40 22.40 22.00 22.25 3,928 +0.97(+4.56%)
Aug 04, 2016 22.61 22.61 21.28 21.28 3,572 -0.72(-3.27%)
Aug 03, 2016 22.72 22.72 22.00 22.00 2,168 -0.60(-2.65%)
Aug 02, 2016 22.76 22.76 22.00 22.60 289,763 +0.12(+0.53%)
Aug 01, 2016 22.90 22.91 22.48 22.48 123,357 -0.27(-1.19%)
Jul 29, 2016 22.75 22.95 22.60 22.75 9,461 +1.41(+6.61%)
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.