Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.55 16.55 16.55 16.55 0 -0.30(-1.78%)
Apr 29, 2020 16.85 16.85 16.85 16.85 0 +0.74(+4.62%)
Apr 28, 2020 16.11 16.11 16.11 16.11 0 +0.53(+3.42%)
Apr 27, 2020 15.58 15.58 15.58 15.58 79 +0.27(+1.79%)
Apr 24, 2020 15.30 15.30 15.30 15.30 0 -0.08(-0.50%)
Apr 23, 2020 15.38 15.38 15.38 15.38 0 -0.01(-0.03%)
Apr 22, 2020 15.39 15.39 15.39 15.39 20 +0.12(+0.79%)
Apr 21, 2020 15.27 15.27 15.27 15.27 0 -0.51(-3.24%)
Apr 20, 2020 15.78 15.78 15.78 15.78 15 -0.31(-1.95%)
Apr 17, 2020 16.09 16.09 16.09 16.09 0 +0.43(+2.72%)
Apr 16, 2020 15.66 15.66 15.66 15.66 0 -0.08(-0.54%)
Apr 15, 2020 15.75 15.75 15.75 15.75 0 -0.51(-3.16%)
Apr 14, 2020 16.26 16.26 16.26 16.26 0 +0.17(+1.07%)
Apr 13, 2020 16.09 16.09 16.09 16.09 100 +0.07(+0.41%)
Apr 09, 2020 16.02 16.02 16.02 16.02 0 +0.30(+1.91%)
Apr 08, 2020 15.72 15.72 15.72 15.72 0 +0.23(+1.52%)
Apr 07, 2020 15.49 15.49 15.49 15.49 0 +0.14(+0.93%)
Apr 06, 2020 15.35 15.35 15.35 15.35 3 +0.67(+4.58%)
Apr 03, 2020 14.67 14.67 14.67 14.67 100 -0.27(-1.82%)
Apr 02, 2020 14.95 14.95 14.95 14.95 0 +0.29(+1.96%)
Apr 01, 2020 14.66 14.66 14.66 14.66 0 -0.79(-5.08%)
Mar 31, 2020 15.44 15.44 15.44 15.44 0 +0.46(+3.09%)
Mar 30, 2020 14.98 14.98 14.98 14.98 2 -0.06(-0.41%)
Mar 27, 2020 15.04 15.04 15.04 15.04 0 -0.90(-5.63%)
Mar 26, 2020 15.94 15.94 15.94 15.94 2 +0.92(+6.15%)
Mar 25, 2020 15.02 15.02 15.02 15.02 5 +0.95(+6.79%)
Mar 24, 2020 14.06 14.06 14.06 14.06 1 +0.64(+4.75%)
Mar 23, 2020 13.42 13.42 13.42 13.42 32 -0.66(-4.70%)
Mar 20, 2020 14.09 14.09 14.09 14.09 100 -0.43(-2.95%)
Mar 19, 2020 14.51 14.51 14.51 14.51 0 +0.09(+0.63%)
Mar 18, 2020 14.42 14.42 14.42 14.42 1 -1.45(-9.15%)
Mar 17, 2020 15.90 15.92 15.83 15.87 900 +0.65(+4.24%)
Mar 16, 2020 15.23 15.23 15.23 15.23 0 -2.68(-14.96%)
Mar 13, 2020 17.91 17.91 17.91 17.91 0 +0.80(+4.68%)
Mar 12, 2020 17.11 17.11 17.11 17.11 0 -1.73(-9.18%)
Mar 11, 2020 18.84 18.84 18.84 18.84 2 -1.09(-5.47%)
Mar 10, 2020 19.92 19.92 19.92 19.92 0 +0.77(+4.04%)
Mar 09, 2020 19.15 19.15 19.15 19.15 0 -2.16(-10.14%)
Mar 06, 2020 21.31 21.31 21.31 21.31 100 -0.63(-2.88%)
Mar 05, 2020 21.95 21.95 21.95 21.95 3 -0.77(-3.41%)
Mar 04, 2020 22.72 22.72 22.72 22.72 0 +0.48(+2.17%)
Mar 03, 2020 22.24 22.66 22.24 22.24 100 -0.12(-0.54%)
Mar 02, 2020 21.80 22.36 21.80 22.36 101 +0.69(+3.21%)
Feb 28, 2020 21.66 21.66 21.66 21.66 100 -0.30(-1.36%)
Feb 27, 2020 21.96 21.96 21.96 21.96 1 -0.74(-3.25%)
Feb 26, 2020 22.70 22.70 22.70 22.70 76 -0.24(-1.05%)
Feb 25, 2020 23.17 23.17 22.94 22.94 200 -0.42(-1.78%)
Feb 24, 2020 23.36 23.36 23.36 23.36 4 -0.72(-2.98%)
Feb 21, 2020 24.08 24.08 24.08 24.08 100 -0.14(-0.56%)
Feb 20, 2020 24.21 24.21 24.21 24.21 0 -0.26(-1.05%)
Feb 19, 2020 24.47 24.47 24.47 24.47 41 +0.02(+0.06%)
Feb 18, 2020 24.45 24.45 24.45 24.45 0 -0.20(-0.81%)
Feb 14, 2020 24.65 24.65 24.65 24.65 0 +0.03(+0.12%)
Feb 13, 2020 24.62 24.62 24.62 24.62 0 -0.15(-0.60%)
Feb 12, 2020 24.77 24.77 24.77 24.77 2 +0.32(+1.31%)
Feb 11, 2020 24.45 24.45 24.45 24.45 0 +0.28(+1.14%)
Feb 10, 2020 24.17 24.17 24.17 24.17 0 -0.06(-0.24%)
Feb 07, 2020 24.23 24.23 24.23 24.23 100 -0.23(-0.93%)
Feb 06, 2020 24.46 24.46 24.46 24.46 2 -0.32(-1.29%)
Feb 05, 2020 24.78 24.78 24.78 24.78 0 +0.07(+0.28%)
Feb 04, 2020 24.71 24.71 24.71 24.71 0 +0.42(+1.73%)
Feb 03, 2020 24.29 24.29 24.29 24.29 1 +0.33(+1.40%)
Jan 31, 2020 23.95 23.95 23.95 23.95 100 -0.38(-1.55%)
Jan 30, 2020 24.33 24.33 24.33 24.33 0 -0.15(-0.62%)
Jan 29, 2020 24.48 24.48 24.48 24.48 0 +0.10(+0.43%)
Jan 28, 2020 24.38 24.38 24.38 24.38 0 +0.37(+1.54%)
Jan 27, 2020 24.01 24.01 24.01 24.01 0 -0.70(-2.83%)
Jan 24, 2020 24.71 24.71 24.71 24.71 0 -0.19(-0.76%)
Jan 23, 2020 24.90 24.90 24.90 24.90 0 -0.20(-0.79%)
Jan 22, 2020 25.10 25.10 25.10 25.10 8 +0.09(+0.34%)
Jan 21, 2020 25.01 25.01 25.01 25.01 0 -0.36(-1.43%)
Jan 17, 2020 25.37 25.37 25.37 25.37 100 +0.27(+1.06%)
Jan 16, 2020 25.11 25.11 25.11 25.11 0 +0.30(+1.21%)
Jan 15, 2020 24.81 24.81 24.81 24.81 9 -0.14(-0.55%)
Jan 14, 2020 24.95 24.95 24.95 24.95 0 -0.11(-0.42%)
Jan 13, 2020 25.05 25.05 25.05 25.05 1 +0.09(+0.38%)
Jan 10, 2020 24.96 24.96 24.96 24.96 0 +0.05(+0.19%)
Jan 09, 2020 24.89 24.91 24.89 24.91 101 -0.01(-0.03%)
Jan 08, 2020 25.00 25.00 24.92 24.92 151 +0.15(+0.61%)
Jan 07, 2020 24.77 24.77 24.77 24.77 0 -0.16(-0.65%)
Jan 06, 2020 24.93 24.93 24.93 24.93 0 +0.03(+0.11%)
Jan 03, 2020 24.90 24.90 24.90 24.90 0 -0.15(-0.60%)
Jan 02, 2020 25.05 25.05 25.05 25.05 0 +0.55(+2.23%)
Dec 31, 2019 24.50 24.50 24.50 24.50 100 +0.03(+0.11%)
Dec 30, 2019 24.48 24.48 24.48 24.48 0 -0.27(-1.08%)
Dec 27, 2019 24.74 24.74 24.74 24.74 100 +0.01(+0.03%)
Dec 26, 2019 24.74 24.74 24.74 24.74 1 +0.11(+0.44%)
Dec 24, 2019 24.63 24.63 24.63 24.63 0 -0.01(-0.04%)
Dec 23, 2019 24.64 24.64 24.64 24.64 1 -0.02(-0.09%)
Dec 20, 2019 24.66 24.66 24.66 24.66 100 -0.04(-0.17%)
Dec 19, 2019 24.70 24.70 24.70 24.70 0 +0.01(+0.05%)
Dec 18, 2019 24.69 24.69 24.69 24.69 0 +0.19(+0.79%)
Dec 17, 2019 24.50 24.50 24.50 24.50 1 +0.03(+0.13%)
Dec 16, 2019 24.61 24.61 24.47 24.47 404 +0.10(+0.39%)
Dec 13, 2019 24.37 24.37 24.37 24.37 0 +0.25(+1.02%)
Dec 12, 2019 24.13 24.13 24.13 24.13 0 +0.30(+1.26%)
Dec 11, 2019 23.83 23.83 23.83 23.83 1 +0.36(+1.54%)
Dec 10, 2019 23.46 23.46 23.46 23.46 0 +0.15(+0.65%)
Dec 09, 2019 23.31 23.31 23.31 23.31 44 +0.05(+0.20%)
Dec 06, 2019 23.27 23.27 23.27 23.27 0 +0.00(+0.02%)
Dec 05, 2019 23.26 23.26 23.26 23.26 0 +0.26(+1.15%)
Dec 04, 2019 23.00 23.00 23.00 23.00 0 +0.28(+1.21%)
Dec 03, 2019 22.73 22.73 22.73 22.73 52 -0.14(-0.63%)
Dec 02, 2019 22.87 22.87 22.87 22.87 0 -0.06(-0.28%)
Nov 29, 2019 22.93 22.93 22.93 22.93 0 -0.08(-0.36%)
Nov 27, 2019 23.02 23.02 23.02 23.02 104 -0.06(-0.27%)
Nov 26, 2019 23.08 23.08 23.08 23.08 0 -0.40(-1.70%)
Nov 25, 2019 23.67 23.67 23.48 23.48 209 -0.06(-0.24%)
Nov 22, 2019 23.53 23.53 23.53 23.53 0 +0.06(+0.27%)
Nov 21, 2019 23.47 23.47 23.47 23.47 1 -0.08(-0.35%)
Nov 20, 2019 23.55 23.55 23.55 23.55 3 -0.08(-0.35%)
Nov 19, 2019 23.64 23.64 23.64 23.64 0 -0.13(-0.57%)
Nov 18, 2019 23.77 23.77 23.77 23.77 5 -0.08(-0.35%)
Nov 15, 2019 23.85 23.85 23.85 23.85 104 +0.72(+3.13%)
Nov 14, 2019 23.13 23.13 23.13 23.13 0 -0.07(-0.32%)
Nov 13, 2019 23.20 23.20 23.20 23.20 3 -0.18(-0.75%)
Nov 12, 2019 23.38 23.38 23.38 23.38 0 -0.59(-2.44%)
Nov 11, 2019 23.97 23.97 23.97 23.97 0 -0.17(-0.70%)
Nov 08, 2019 24.13 24.13 24.13 24.13 0 -0.24(-1.00%)
Nov 07, 2019 24.38 24.38 24.38 24.38 0 +0.20(+0.83%)
Nov 06, 2019 24.18 24.18 24.18 24.18 0 +0.00(+0.01%)
Nov 05, 2019 24.18 24.18 24.18 24.18 0 -0.23(-0.93%)
Nov 04, 2019 24.40 24.40 24.40 24.40 41 -0.05(-0.19%)
Nov 01, 2019 24.45 24.45 24.45 24.45 0 +0.44(+1.85%)
Oct 31, 2019 24.01 24.01 24.01 24.01 0 -0.17(-0.68%)
Oct 30, 2019 24.17 24.17 24.17 24.17 0 -0.22(-0.91%)
Oct 29, 2019 24.39 24.39 24.39 24.39 40 -0.10(-0.40%)
Oct 28, 2019 24.49 24.49 24.49 24.49 0 +0.16(+0.65%)
Oct 25, 2019 24.33 24.33 24.33 24.33 0 -0.09(-0.38%)
Oct 24, 2019 24.42 24.42 24.42 24.42 0 +0.14(+0.58%)
Oct 23, 2019 24.28 24.28 24.28 24.28 0 +0.08(+0.35%)
Oct 22, 2019 24.20 24.20 24.20 24.20 0 -0.02(-0.07%)
Oct 21, 2019 24.21 24.21 24.21 24.21 0 -0.19(-0.78%)
Oct 18, 2019 24.41 24.41 24.41 24.41 0 +0.02(+0.07%)
Oct 17, 2019 24.39 24.39 24.39 24.39 0 +0.04(+0.17%)
Oct 16, 2019 24.34 24.34 24.34 24.34 0 +0.09(+0.37%)
Oct 15, 2019 24.26 24.26 24.26 24.26 0 -0.00(-0.02%)
Oct 14, 2019 24.26 24.26 24.26 24.26 0 +0.02(+0.07%)
Oct 11, 2019 24.24 24.24 24.24 24.24 0 +0.40(+1.67%)
Oct 10, 2019 23.85 23.85 23.85 23.85 0 +0.28(+1.19%)
Oct 09, 2019 23.57 23.57 23.57 23.57 0 +0.06(+0.26%)
Oct 08, 2019 23.51 23.51 23.51 23.51 0 -0.26(-1.08%)
Oct 07, 2019 23.76 23.76 23.76 23.76 1 -0.26(-1.07%)
Oct 04, 2019 24.02 24.02 24.02 24.02 0 +0.52(+2.22%)
Oct 03, 2019 23.50 23.50 23.50 23.50 0 +0.30(+1.29%)
Oct 02, 2019 23.20 23.20 23.20 23.20 0 -0.24(-1.01%)
Oct 01, 2019 23.43 23.43 23.43 23.43 0 -0.19(-0.82%)
Sep 30, 2019 23.63 23.63 23.63 23.63 0 -0.09(-0.36%)
Sep 27, 2019 23.71 23.71 23.71 23.71 104 -0.02(-0.08%)
Sep 26, 2019 23.73 23.73 23.73 23.73 0 -0.04(-0.18%)
Sep 25, 2019 23.77 23.77 23.77 23.77 0 -0.04(-0.18%)
Sep 24, 2019 23.82 23.82 23.82 23.82 0 -0.15(-0.61%)
Sep 23, 2019 23.96 23.96 23.96 23.96 64 -0.09(-0.38%)
Sep 20, 2019 24.05 24.05 24.05 24.05 0 +0.07(+0.31%)
Sep 19, 2019 23.98 23.98 23.98 23.98 0 -0.07(-0.28%)
Sep 18, 2019 24.05 24.05 24.05 24.05 0 -0.15(-0.62%)
Sep 17, 2019 24.20 24.20 24.20 24.20 58 +0.19(+0.78%)
Sep 16, 2019 24.01 24.01 24.01 24.01 4 +0.02(+0.07%)
Sep 13, 2019 23.99 23.99 23.99 23.99 0 +0.13(+0.54%)
Sep 12, 2019 23.87 23.87 23.87 23.87 0 +0.13(+0.57%)
Sep 11, 2019 23.73 23.73 23.73 23.73 0 +0.14(+0.58%)
Sep 10, 2019 23.59 23.59 23.59 23.59 4 +0.03(+0.12%)
Sep 09, 2019 23.57 23.57 23.57 23.57 0 -0.00(-0.02%)
Sep 06, 2019 23.57 23.57 23.57 23.57 0 +0.13(+0.56%)
Sep 05, 2019 23.44 23.44 23.44 23.44 0 +0.30(+1.29%)
Sep 04, 2019 23.14 23.14 23.14 23.14 0 +0.38(+1.67%)
Sep 03, 2019 22.76 22.76 22.76 22.76 0 -0.26(-1.11%)
Aug 30, 2019 23.02 23.02 23.02 23.02 0 +0.42(+1.85%)
Aug 29, 2019 22.60 22.60 22.60 22.60 0 +0.37(+1.65%)
Aug 28, 2019 22.23 22.23 22.23 22.23 0 +0.06(+0.28%)
Aug 27, 2019 22.17 22.17 22.17 22.17 0 +0.11(+0.51%)
Aug 26, 2019 22.10 22.11 22.06 22.06 418 +0.05(+0.23%)
Aug 23, 2019 22.00 22.00 22.00 22.00 0 -0.37(-1.65%)
Aug 22, 2019 22.37 22.37 22.37 22.37 0 -0.22(-0.96%)
Aug 21, 2019 22.59 22.59 22.59 22.59 1 +0.18(+0.81%)
Aug 20, 2019 22.41 22.41 22.41 22.41 45 +0.10(+0.47%)
Aug 19, 2019 22.30 22.30 22.30 22.30 0 -0.11(-0.47%)
Aug 16, 2019 22.41 22.41 22.41 22.41 0 +0.33(+1.47%)
Aug 15, 2019 22.08 22.08 22.08 22.08 0 +0.07(+0.32%)
Aug 14, 2019 22.01 22.01 22.01 22.01 45 -0.72(-3.17%)
Aug 13, 2019 22.73 22.73 22.73 22.73 0 +0.23(+1.03%)
Aug 12, 2019 22.50 22.50 22.50 22.50 0 -0.51(-2.24%)
Aug 09, 2019 23.02 23.02 23.02 23.02 0 -0.10(-0.42%)
Aug 08, 2019 23.12 23.12 23.12 23.12 0 +0.37(+1.64%)
Aug 07, 2019 22.74 22.74 22.74 22.74 1 +0.25(+1.11%)
Aug 06, 2019 22.49 22.49 22.49 22.49 0 +0.19(+0.84%)
Aug 05, 2019 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 02, 2019 22.31 22.31 22.31 22.31 0 -0.97(-4.19%)
Aug 01, 2019 23.28 23.28 23.28 23.28 1 -0.43(-1.79%)
Jul 31, 2019 23.71 23.71 23.71 23.71 0 -0.23(-0.95%)
Jul 30, 2019 23.95 23.95 23.94 23.94 209 -0.19(-0.77%)
Jul 29, 2019 24.12 24.12 24.12 24.12 0 +0.05(+0.20%)
Jul 26, 2019 24.08 24.08 24.08 24.08 104 -0.08(-0.34%)
Jul 25, 2019 24.16 24.16 24.16 24.16 0 -0.15(-0.62%)
Jul 24, 2019 24.34 24.34 24.31 24.31 209 +0.13(+0.55%)
Jul 23, 2019 24.17 24.17 24.17 24.17 104 -0.22(-0.91%)
Jul 22, 2019 24.40 24.40 24.40 24.40 98 -0.17(-0.68%)
Jul 19, 2019 24.56 24.56 24.56 24.56 0 -0.17(-0.67%)
Jul 18, 2019 24.73 24.73 24.73 24.73 0 -0.16(-0.64%)
Jul 17, 2019 24.89 24.89 24.89 24.89 0 -0.13(-0.53%)
Jul 16, 2019 25.00 25.02 25.00 25.02 104 -0.07(-0.29%)
Jul 15, 2019 25.09 25.09 25.09 25.09 0 +0.12(+0.48%)
Jul 12, 2019 24.97 24.97 24.97 24.97 0 +0.02(+0.07%)
Jul 11, 2019 24.95 24.95 24.95 24.95 0 +0.18(+0.72%)
Jul 10, 2019 24.78 24.78 24.78 24.78 0 +0.06(+0.26%)
Jul 09, 2019 24.71 24.71 24.71 24.71 0 -0.39(-1.55%)
Jul 08, 2019 25.10 25.10 25.10 25.10 3 +0.10(+0.40%)
Jul 05, 2019 25.00 25.00 25.00 25.00 0 +0.08(+0.32%)
Jul 03, 2019 24.92 24.92 24.92 24.92 0 +0.06(+0.25%)
Jul 02, 2019 24.86 24.86 24.86 24.86 4 -0.05(-0.20%)
Jul 01, 2019 24.91 24.91 24.91 24.91 2 +0.17(+0.68%)
Jun 28, 2019 24.74 24.74 24.74 24.74 0 -0.06(-0.23%)
Jun 27, 2019 24.80 24.80 24.80 24.80 0 -0.22(-0.88%)
Jun 26, 2019 25.02 25.02 25.02 25.02 5 +0.10(+0.42%)
Jun 25, 2019 24.91 24.91 24.91 24.91 0 +0.01(+0.05%)
Jun 24, 2019 24.90 24.90 24.90 24.90 0 +0.07(+0.28%)
Jun 21, 2019 24.83 24.83 24.83 24.83 0 -0.12(-0.49%)
Jun 20, 2019 24.95 24.95 24.95 24.95 0 +0.34(+1.39%)
Jun 19, 2019 24.61 24.61 24.61 24.61 0 +0.20(+0.82%)
Jun 18, 2019 24.41 24.41 24.41 24.41 0 +0.22(+0.89%)
Jun 17, 2019 24.20 24.20 24.20 24.20 0 -0.10(-0.42%)
Jun 14, 2019 24.30 24.30 24.30 24.30 0 -0.18(-0.74%)
Jun 13, 2019 24.48 24.48 24.48 24.48 0 -0.04(-0.16%)
Jun 12, 2019 24.52 24.52 24.52 24.52 0 -0.12(-0.51%)
Jun 11, 2019 24.68 24.68 24.64 24.64 408 +0.19(+0.77%)
Jun 10, 2019 24.45 24.45 24.45 24.45 0 +0.39(+1.64%)
Jun 07, 2019 24.06 24.06 24.06 24.06 106 +0.18(+0.77%)
Jun 06, 2019 23.88 23.88 23.88 23.88 0 -0.09(-0.40%)
Jun 05, 2019 23.97 23.97 23.97 23.97 0 +0.01(+0.04%)
Jun 04, 2019 23.96 23.96 23.96 23.96 0 +0.38(+1.62%)
Jun 03, 2019 23.58 23.58 23.58 23.58 0 +0.10(+0.41%)
May 31, 2019 23.48 23.48 23.48 23.48 0 -0.43(-1.79%)
May 30, 2019 23.91 23.91 23.91 23.91 0 +0.52(+2.22%)
May 29, 2019 23.39 23.39 23.39 0 +0.00(+0.00%)
May 28, 2019 23.39 23.39 23.39 0 -0.36(-1.51%)
May 24, 2019 23.75 23.75 23.75 23.75 106 -0.22(-0.91%)
May 23, 2019 23.97 23.97 23.97 0 +0.00(+0.00%)
May 22, 2019 23.97 23.97 23.97 23.97 0 -0.12(-0.50%)
May 21, 2019 24.09 24.09 24.09 24.09 0 +0.01(+0.03%)
May 20, 2019 24.08 24.08 24.08 24.08 1 +0.04(+0.16%)
May 17, 2019 24.05 24.05 24.05 24.05 106 -0.12(-0.49%)
May 16, 2019 24.16 24.16 24.16 24.16 0 -0.11(-0.44%)
May 15, 2019 24.27 24.27 24.27 24.27 0 +0.01(+0.06%)
May 14, 2019 24.26 24.26 24.26 24.26 0 +0.18(+0.77%)
May 13, 2019 24.07 24.07 24.07 24.07 0 -0.47(-1.92%)
May 10, 2019 24.54 24.54 24.54 24.54 106 +0.14(+0.57%)
May 09, 2019 24.40 24.40 24.40 24.40 0 -0.14(-0.58%)
May 08, 2019 24.54 24.54 24.54 24.54 0 -0.19(-0.77%)
May 07, 2019 24.73 24.73 24.73 24.73 0 -0.42(-1.67%)
May 06, 2019 25.15 25.15 25.15 25.15 11 -0.13(-0.52%)
May 03, 2019 25.28 25.28 25.28 25.28 0 +0.16(+0.62%)
May 02, 2019 25.13 25.13 25.13 25.13 0 -0.09(-0.38%)
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.