Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.72 22.72 22.72 22.72 1,107 +0.09(+0.38%)
Apr 29, 2019 22.63 22.63 22.63 22.63 100 +0.03(+0.13%)
Apr 26, 2019 22.66 22.66 22.60 22.60 300 -0.21(-0.92%)
Apr 25, 2019 22.66 22.81 22.66 22.81 1,464 -0.04(-0.18%)
Apr 24, 2019 22.85 22.85 22.85 22.85 334 +0.07(+0.31%)
Apr 23, 2019 22.54 22.85 22.54 22.78 54,424 -0.02(-0.07%)
Apr 22, 2019 22.80 22.80 22.80 43 +0.00(+0.00%)
Apr 18, 2019 22.81 22.81 22.80 22.80 500 +0.03(+0.14%)
Apr 17, 2019 22.87 22.87 22.77 22.77 1,254 -0.16(-0.68%)
Apr 16, 2019 22.89 22.92 22.89 22.92 651 +0.13(+0.57%)
Apr 15, 2019 22.79 22.79 22.79 22.79 345 -0.03(-0.13%)
Apr 12, 2019 22.82 22.82 22.82 22.82 200 +0.10(+0.44%)
Apr 11, 2019 22.78 22.81 22.72 22.72 1,007 +0.06(+0.27%)
Apr 10, 2019 22.59 22.66 22.59 22.66 2,413 -0.04(-0.18%)
Apr 09, 2019 22.73 22.73 22.70 22.70 1,973 -0.14(-0.59%)
Apr 08, 2019 22.84 22.84 22.84 22.84 1,720 +0.08(+0.35%)
Apr 05, 2019 22.76 22.76 22.76 22.76 700 +0.36(+1.59%)
Apr 04, 2019 22.40 22.40 22.36 22.40 5,426 +0.12(+0.54%)
Apr 03, 2019 22.46 22.46 22.28 22.28 595 -0.14(-0.62%)
Apr 02, 2019 22.42 22.42 22.42 50 +0.00(+0.00%)
Apr 01, 2019 22.42 22.42 22.42 22.42 223 +0.20(+0.91%)
Mar 29, 2019 22.22 22.22 22.22 22 +0.00(+0.00%)
Mar 28, 2019 22.18 22.22 22.13 22.22 4,560 +0.19(+0.88%)
Mar 27, 2019 22.02 22.02 22.02 22 +0.00(+0.00%)
Mar 26, 2019 22.02 22.02 22.01 22.02 1,751 +0.26(+1.18%)
Mar 25, 2019 21.77 21.77 21.77 9 +0.00(+0.00%)
Mar 22, 2019 21.90 22.03 21.77 21.77 400 -0.14(-0.65%)
Mar 21, 2019 21.82 21.91 21.82 21.91 522 +0.10(+0.46%)
Mar 20, 2019 21.81 21.81 21.81 21.81 201 -0.24(-1.09%)
Mar 19, 2019 22.13 22.13 22.05 22.05 1,022 +0.18(+0.84%)
Mar 18, 2019 21.80 21.87 21.80 21.87 1,514 +0.22(+1.00%)
Mar 15, 2019 21.64 21.72 21.62 21.65 9,400 -0.22(-1.00%)
Mar 13, 2019 21.87 21.87 21.87 0 +0.17(+0.78%)
Mar 12, 2019 21.73 21.73 21.70 21.70 32,086 -0.05(-0.24%)
Mar 11, 2019 21.75 21.75 21.75 21.75 1,313 +0.27(+1.26%)
Mar 08, 2019 21.44 21.48 21.44 21.48 1,100 -0.19(-0.87%)
Mar 07, 2019 21.91 21.91 21.66 21.67 2,107 -0.40(-1.81%)
Mar 06, 2019 22.17 22.17 22.07 22.07 5,169 -0.15(-0.68%)
Mar 05, 2019 22.20 22.22 22.20 22.22 390 +0.26(+1.18%)
Mar 04, 2019 22.05 22.05 21.96 21.96 1,302 -0.33(-1.48%)
Mar 01, 2019 22.35 22.35 22.29 22.29 1,200 -0.15(-0.67%)
Feb 28, 2019 22.33 22.46 22.33 22.44 382 +0.03(+0.13%)
Feb 27, 2019 22.26 22.41 22.24 22.41 4,111 +0.22(+0.99%)
Feb 26, 2019 22.19 22.19 22.19 7 -0.00(-0.00%)
Feb 25, 2019 22.34 22.34 22.19 22.19 6,100 -0.12(-0.54%)
Feb 22, 2019 22.31 22.31 22.31 11 +0.00(+0.00%)
Feb 21, 2019 22.31 22.31 22.31 22.31 26,655 -0.11(-0.49%)
Feb 20, 2019 22.38 22.43 22.37 22.42 5,623 +0.03(+0.13%)
Feb 19, 2019 22.39 22.39 22.39 233 +0.00(+0.00%)
Feb 15, 2019 22.39 22.39 22.39 118 +0.00(+0.00%)
Feb 14, 2019 22.33 22.39 22.33 22.39 1,157 +0.26(+1.18%)
Feb 13, 2019 22.13 22.13 22.13 22.13 376 +0.00(+0.01%)
Feb 12, 2019 22.15 22.15 22.11 22.13 1,188 +0.34(+1.55%)
Feb 11, 2019 21.79 21.79 21.79 21.79 311 +0.01(+0.05%)
Feb 08, 2019 21.77 21.78 21.77 21.78 2,300 -0.05(-0.23%)
Feb 07, 2019 21.83 21.83 21.83 55 +0.00(+0.00%)
Feb 06, 2019 21.84 21.84 21.82 21.83 547 -0.04(-0.18%)
Feb 05, 2019 21.79 21.97 21.79 21.87 17,253 +0.14(+0.63%)
Feb 04, 2019 21.57 21.75 21.57 21.73 975 +0.04(+0.19%)
Feb 01, 2019 21.69 21.69 21.69 21.69 200 +0.12(+0.56%)
Jan 31, 2019 21.61 21.64 21.53 21.57 63,790 -0.05(-0.23%)
Jan 30, 2019 21.42 21.70 21.42 21.62 11,168 +0.07(+0.30%)
Jan 29, 2019 21.54 21.63 21.54 21.55 1,279 +0.14(+0.68%)
Jan 28, 2019 21.34 21.56 21.34 21.41 3,593 -0.32(-1.47%)
Jan 25, 2019 21.71 21.75 21.57 21.73 3,300 -0.01(-0.05%)
Jan 24, 2019 21.74 21.74 21.74 157 -0.00(-0.00%)
Jan 23, 2019 21.84 21.84 21.71 21.74 755 +0.24(+1.11%)
Jan 22, 2019 21.50 21.86 21.50 21.50 8,811 -0.37(-1.68%)
Jan 18, 2019 21.85 21.96 21.77 21.87 4,500 +0.36(+1.68%)
Jan 17, 2019 21.46 21.56 21.45 21.51 3,941 +0.18(+0.86%)
Jan 16, 2019 21.30 21.35 21.30 21.32 2,307 -0.07(-0.30%)
Jan 15, 2019 21.39 21.39 21.39 11 +0.00(+0.00%)
Jan 14, 2019 21.39 21.39 21.36 21.39 531 -0.11(-0.49%)
Jan 11, 2019 21.67 21.67 21.43 21.50 2,700 +0.11(+0.51%)
Jan 10, 2019 21.49 21.49 21.09 21.39 6,405 -0.35(-1.63%)
Jan 09, 2019 21.53 21.74 21.53 21.74 512 +0.21(+0.96%)
Jan 08, 2019 21.37 21.53 21.30 21.53 4,959 +0.16(+0.74%)
Jan 07, 2019 21.16 21.58 20.89 21.38 2,796 +0.26(+1.21%)
Jan 04, 2019 21.00 21.13 21.00 21.12 1,300 +0.37(+1.78%)
Jan 03, 2019 20.86 20.86 20.64 20.75 4,867 -0.10(-0.48%)
Jan 02, 2019 20.83 20.97 20.73 20.85 159,806 +0.02(+0.07%)
Dec 31, 2018 21.04 21.04 20.69 20.84 16,800 +0.19(+0.90%)
Dec 28, 2018 20.51 20.65 20.51 20.65 1,000 +0.56(+2.81%)
Dec 27, 2018 20.15 20.26 20.01 20.09 9,257 -0.07(-0.32%)
Dec 26, 2018 19.48 20.33 19.48 20.15 4,465 +0.55(+2.81%)
Dec 24, 2018 19.12 19.93 19.12 19.60 66,800 -0.24(-1.21%)
Dec 21, 2018 20.41 20.41 19.84 19.84 2,100 -0.49(-2.42%)
Dec 20, 2018 20.61 20.61 20.21 20.33 7,063 -0.42(-2.01%)
Dec 19, 2018 21.25 21.25 20.75 20.75 1,620 -0.43(-2.03%)
Dec 18, 2018 21.17 21.18 21.17 21.18 697 +0.18(+0.86%)
Dec 17, 2018 21.11 21.39 20.92 21.00 8,470 -0.47(-2.20%)
Dec 14, 2018 21.51 21.85 21.47 21.47 2,200 -0.39(-1.79%)
Dec 13, 2018 21.87 21.91 21.86 21.86 1,788 -0.37(-1.66%)
Dec 12, 2018 21.97 22.23 21.97 22.23 2,322 +0.36(+1.66%)
Dec 11, 2018 22.05 22.05 21.87 21.87 2,710 +0.42(+1.95%)
Dec 10, 2018 21.50 21.50 21.29 21.45 14,765 -0.81(-3.64%)
Dec 07, 2018 22.16 22.26 22.16 22.26 800 -0.05(-0.22%)
Dec 06, 2018 22.16 22.31 21.83 22.31 9,494 -0.05(-0.22%)
Dec 04, 2018 23.34 23.34 22.36 22.36 5,000 -0.71(-3.08%)
Dec 03, 2018 22.35 23.08 22.35 23.07 2,774 +0.18(+0.79%)
Nov 30, 2018 22.68 22.90 22.68 22.89 5,300 -0.05(-0.22%)
Nov 29, 2018 23.25 23.25 22.69 22.94 12,108 -0.01(-0.04%)
Nov 28, 2018 22.77 22.95 22.51 22.95 8,574 +0.44(+1.96%)
Nov 27, 2018 22.16 22.51 22.16 22.51 1,625 +0.35(+1.57%)
Nov 26, 2018 22.42 22.42 22.15 22.16 10,408 +0.20(+0.92%)
Nov 23, 2018 22.01 22.07 21.84 21.96 8,500 -0.11(-0.50%)
Nov 21, 2018 22.07 22.07 22.07 0 +0.28(+1.28%)
Nov 20, 2018 22.48 22.48 21.79 21.79 3,744 -1.19(-5.18%)
Nov 19, 2018 23.51 23.51 22.90 22.98 16,465 -0.20(-0.86%)
Nov 16, 2018 23.12 23.30 23.09 23.18 9,200 -0.36(-1.53%)
Nov 15, 2018 23.97 23.97 23.27 23.54 59,769 -0.52(-2.16%)
Nov 14, 2018 24.52 24.52 23.95 24.06 4,802 -0.29(-1.21%)
Nov 13, 2018 24.48 24.48 24.19 24.35 15,376 -0.07(-0.27%)
Nov 12, 2018 24.84 24.84 24.36 24.42 6,118 -0.21(-0.85%)
Nov 09, 2018 24.73 24.79 24.52 24.63 1,500 -0.16(-0.66%)
Nov 08, 2018 24.83 25.09 24.78 24.79 81,836 +0.23(+0.95%)
Nov 07, 2018 24.36 24.59 24.27 24.56 5,786 +0.39(+1.60%)
Nov 06, 2018 24.42 24.42 24.17 24.17 2,951 -0.03(-0.11%)
Nov 05, 2018 23.87 24.20 23.87 24.20 8,564 +0.26(+1.09%)
Nov 02, 2018 24.11 24.11 23.94 23.94 3,200 +0.13(+0.55%)
Nov 01, 2018 23.81 23.81 23.81 23.81 440 +0.06(+0.25%)
Oct 31, 2018 23.84 23.93 23.75 23.75 1,587 -0.09(-0.39%)
Oct 30, 2018 23.78 23.85 23.73 23.84 1,018 +0.24(+1.03%)
Oct 29, 2018 23.51 23.64 23.46 23.60 3,120 +0.72(+3.15%)
Oct 26, 2018 23.13 23.13 22.88 22.88 1,100 -0.42(-1.80%)
Oct 25, 2018 23.30 23.30 23.30 178 -0.00(-0.00%)
Oct 24, 2018 23.30 23.30 23.30 23.30 200 +0.11(+0.47%)
Oct 23, 2018 23.19 23.19 23.19 2 -0.00(-0.01%)
Oct 22, 2018 23.42 23.42 23.19 23.19 933 -0.17(-0.72%)
Oct 19, 2018 23.36 23.36 23.36 30 +0.00(+0.00%)
Oct 18, 2018 23.36 23.36 23.36 23.36 406 +0.05(+0.23%)
Oct 17, 2018 23.33 23.33 23.31 23.31 948 -0.18(-0.78%)
Oct 16, 2018 23.49 23.49 23.49 37 +0.00(+0.00%)
Oct 15, 2018 23.49 23.49 23.49 23.49 685 +0.20(+0.86%)
Oct 12, 2018 23.35 23.35 23.29 23.29 900 +0.19(+0.83%)
Oct 11, 2018 23.30 23.31 23.04 23.10 3,159 -0.51(-2.17%)
Oct 10, 2018 23.35 23.71 23.35 23.61 5,842 -0.10(-0.42%)
Oct 09, 2018 23.57 23.92 23.57 23.71 5,246 -0.04(-0.17%)
Oct 08, 2018 23.64 23.78 23.60 23.75 3,865 +0.15(+0.64%)
Oct 05, 2018 24.49 24.49 23.53 23.60 1,700 +0.02(+0.08%)
Oct 04, 2018 23.58 23.58 23.58 23.58 276 -0.44(-1.83%)
Oct 03, 2018 24.00 24.11 23.99 24.02 23,445 +0.02(+0.08%)
Oct 02, 2018 24.31 24.31 24.00 24.00 2,237 -0.56(-2.28%)
Oct 01, 2018 24.59 24.59 24.56 24.56 1,087 +0.05(+0.20%)
Sep 28, 2018 24.60 24.60 24.51 24.51 1,200 +0.02(+0.10%)
Sep 27, 2018 24.59 24.60 24.49 24.49 2,124 -0.14(-0.56%)
Sep 26, 2018 24.50 24.62 24.50 24.62 546 +0.28(+1.16%)
Sep 25, 2018 24.34 24.34 24.34 24.34 300 +0.03(+0.12%)
Sep 24, 2018 24.57 24.57 24.31 24.31 10,332 -0.24(-0.97%)
Sep 21, 2018 24.67 24.67 24.55 24.55 4,600 +0.06(+0.26%)
Sep 20, 2018 24.44 24.49 24.44 24.49 1,563 -0.02(-0.10%)
Sep 19, 2018 24.51 24.51 24.51 62 -0.00(-0.01%)
Sep 18, 2018 24.51 24.51 24.51 24.51 801 +0.13(+0.51%)
Sep 17, 2018 24.45 24.45 24.39 24.39 368 -0.17(-0.70%)
Sep 14, 2018 24.56 24.61 24.56 24.56 1,200 -0.27(-1.07%)
Sep 13, 2018 24.83 24.83 24.83 24.83 400 -0.11(-0.46%)
Sep 12, 2018 25.05 25.05 24.94 24.94 401 +0.01(+0.04%)
Sep 11, 2018 24.98 25.00 24.93 24.93 1,080 +0.12(+0.50%)
Sep 10, 2018 24.81 24.81 24.81 24.81 342 -0.00(-0.01%)
Sep 07, 2018 24.68 24.82 24.68 24.81 1,000 +0.12(+0.48%)
Sep 05, 2018 24.69 24.69 24.69 0 -0.07(-0.28%)
Sep 04, 2018 24.66 24.77 24.66 24.76 783 +0.09(+0.37%)
Aug 31, 2018 24.67 24.67 24.67 0 +0.14(+0.57%)
Aug 30, 2018 24.50 24.53 24.50 24.53 485 -0.03(-0.11%)
Aug 29, 2018 24.56 24.56 24.56 24.56 500 -0.02(-0.09%)
Aug 28, 2018 24.64 24.64 24.58 24.58 495 -0.11(-0.44%)
Aug 27, 2018 24.69 24.69 24.69 79 +0.00(+0.00%)
Aug 24, 2018 24.80 24.80 24.63 24.69 1,500 +0.09(+0.37%)
Aug 23, 2018 24.60 24.60 24.60 24.60 404 -0.06(-0.26%)
Aug 22, 2018 24.69 24.70 24.66 24.66 855 +0.34(+1.41%)
Aug 21, 2018 24.32 24.32 24.32 24.32 396 -0.00(-0.01%)
Aug 20, 2018 24.32 24.32 24.32 24.32 741 +0.43(+1.78%)
Aug 17, 2018 23.90 23.90 23.90 23.90 4,000 +0.23(+0.97%)
Aug 16, 2018 23.67 23.67 23.67 23.67 110 +0.41(+1.76%)
Aug 15, 2018 23.26 23.26 23.26 85 +0.00(+0.00%)
Aug 14, 2018 23.26 23.26 23.26 40 +0.00(+0.00%)
Aug 13, 2018 23.26 23.26 23.26 81 +0.00(+0.00%)
Aug 10, 2018 23.26 23.26 23.26 1 +0.00(+0.00%)
Aug 09, 2018 23.26 23.26 23.26 81 +0.00(+0.00%)
Aug 07, 2018 23.26 23.26 23.26 0 +0.00(+0.01%)
Aug 06, 2018 23.24 23.26 23.24 23.26 8,801 +0.37(+1.61%)
Aug 03, 2018 22.89 22.89 22.89 8 +0.00(+0.01%)
Aug 02, 2018 22.89 22.89 22.89 22.89 1,268 +0.14(+0.60%)
Aug 01, 2018 22.86 22.86 22.75 22.75 1,704 -0.39(-1.69%)
Jul 31, 2018 23.17 23.17 23.14 23.14 851 +0.00(+0.00%)
Jul 30, 2018 15 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 24, 2018 23.21 23.21 23.21 1 -0.04(-0.17%)
Jul 18, 2018 23.25 23.25 23.25 30 -0.07(-0.30%)
Jul 10, 2018 23.32 23.32 23.32 1 +0.41(+1.79%)
Jul 06, 2018 22.91 22.91 22.91 1 -0.01(-0.02%)
Jul 05, 2018 22.92 22.92 22.92 22.92 452 +0.35(+1.53%)
Jul 02, 2018 22.57 22.57 22.57 0 -0.34(-1.48%)
Jun 29, 2018 22.91 22.91 22.91 22.91 267 -0.30(-1.29%)
Jun 26, 2018 23.21 23.21 23.21 1 +0.02(+0.07%)
Jun 25, 2018 23.19 23.19 23.19 23.19 135 -0.41(-1.74%)
Jun 22, 2018 23.60 23.60 23.60 23.60 134 +0.02(+0.08%)
Jun 21, 2018 23.63 23.63 23.58 23.58 320 +0.01(+0.04%)
Jun 20, 2018 23.57 23.57 23.57 23.57 48,659 +0.22(+0.96%)
Jun 19, 2018 23.26 23.35 23.25 23.35 902 +0.19(+0.80%)
Jun 15, 2018 23.16 23.16 23.16 79 -0.01(-0.04%)
Jun 14, 2018 23.17 23.17 23.17 23.17 100 -0.05(-0.22%)
Jun 13, 2018 23.22 23.22 23.22 23.22 1,562 +0.19(+0.83%)
Jun 07, 2018 23.03 23.03 23.03 1 +1.42(+6.57%)
May 31, 2018 21.61 21.61 21.61 0 +0.10(+0.48%)
May 24, 2018 21.51 21.51 21.51 0 +0.03(+0.14%)
May 22, 2018 21.48 21.48 21.48 0 -0.55(-2.51%)
May 17, 2018 22.03 22.03 22.03 8 +0.21(+0.96%)
May 16, 2018 21.71 21.82 21.68 21.82 4,735 +0.31(+1.43%)
May 15, 2018 21.51 21.51 21.51 21.51 228 -0.01(-0.05%)
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.