Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.45 24.45 24.45 24.45 151 +0.00(+0.00%)
Apr 29, 2019 24.45 24.45 24.45 24.45 4,798 +0.19(+0.78%)
Apr 26, 2019 24.26 24.26 24.26 4 +0.00(+0.00%)
Apr 25, 2019 24.26 24.26 24.26 24.26 223 -0.97(-3.84%)
Apr 24, 2019 25.23 25.23 25.23 56 +0.00(+0.00%)
Apr 23, 2019 25.23 25.23 25.23 49 +0.00(+0.00%)
Apr 22, 2019 25.00 25.23 25.00 25.23 201 -0.29(-1.14%)
Apr 18, 2019 25.52 25.52 25.52 25.52 200 +0.10(+0.38%)
Apr 17, 2019 25.42 25.42 25.42 0 +0.60(+2.43%)
Apr 16, 2019 24.82 24.82 24.82 104 +0.00(+0.00%)
Apr 15, 2019 24.82 24.82 24.82 24.82 604 -0.01(-0.04%)
Apr 12, 2019 24.83 24.83 24.83 40 +0.00(+0.00%)
Apr 10, 2019 24.83 24.83 24.83 0 +0.00(+0.00%)
Apr 09, 2019 24.83 24.83 24.83 24.83 224 +0.57(+2.34%)
Apr 08, 2019 24.26 24.26 24.26 225 +0.00(+0.00%)
Apr 05, 2019 24.26 24.26 24.26 142 +0.00(+0.00%)
Apr 04, 2019 24.26 24.26 24.26 101 +0.00(+0.00%)
Apr 03, 2019 24.26 24.26 24.26 24.26 645 +1.13(+4.89%)
Apr 02, 2019 23.13 23.13 23.13 56 +0.00(+0.00%)
Mar 29, 2019 23.13 23.13 23.13 0 -0.68(-2.86%)
Mar 28, 2019 23.77 23.81 23.77 23.81 1,280 -0.99(-3.99%)
Mar 27, 2019 24.86 24.86 24.80 24.80 670 -0.06(-0.24%)
Mar 26, 2019 24.86 24.86 24.86 24.86 612 +0.44(+1.80%)
Mar 25, 2019 24.42 24.42 24.09 24.42 560 -0.38(-1.53%)
Mar 22, 2019 24.80 24.80 24.80 15 +0.00(+0.00%)
Mar 21, 2019 24.80 24.80 24.80 2 +0.00(+0.00%)
Mar 20, 2019 24.80 24.80 24.80 24.80 402 +0.54(+2.23%)
Mar 19, 2019 24.26 24.26 24.26 50 +0.00(+0.00%)
Mar 18, 2019 24.26 24.26 24.26 4 +0.00(+0.00%)
Mar 15, 2019 24.26 24.26 24.26 24.26 100 -0.49(-1.98%)
Mar 14, 2019 24.75 24.75 24.75 85 +0.00(+0.00%)
Mar 13, 2019 24.75 24.75 24.75 9,020 +0.00(+0.00%)
Mar 12, 2019 24.75 24.75 24.75 100 +0.00(+0.00%)
Mar 08, 2019 24.75 24.75 24.75 0 +0.00(+0.00%)
Mar 07, 2019 24.75 24.75 24.75 1 +0.00(+0.00%)
Mar 06, 2019 24.75 24.75 24.75 24.75 240 -0.60(-2.37%)
Mar 05, 2019 25.25 25.35 25.12 25.35 947 +0.10(+0.40%)
Mar 04, 2019 25.25 25.25 25.25 25.25 156 +0.04(+0.16%)
Feb 28, 2019 25.21 25.21 25.21 0 -0.22(-0.87%)
Feb 27, 2019 25.52 25.52 25.35 25.43 864 -0.54(-2.08%)
Feb 26, 2019 25.97 25.97 25.97 25.97 115 +0.16(+0.62%)
Feb 25, 2019 25.81 25.81 25.81 50 +0.00(+0.00%)
Feb 22, 2019 25.81 25.81 25.81 25.81 500 +0.36(+1.39%)
Feb 21, 2019 25.87 25.87 25.45 25.45 355 +0.19(+0.77%)
Feb 20, 2019 25.26 25.26 25.26 25.26 125 +0.01(+0.04%)
Feb 19, 2019 25.25 25.25 25.25 10 +0.00(+0.00%)
Feb 15, 2019 25.25 25.25 25.25 25.25 500 +0.41(+1.65%)
Feb 14, 2019 24.72 24.84 24.72 24.84 742 -0.89(-3.46%)
Feb 12, 2019 25.73 25.73 25.73 0 +1.99(+8.38%)
Feb 11, 2019 23.74 23.74 23.74 23.74 572 -0.86(-3.50%)
Feb 08, 2019 24.59 24.60 24.59 24.60 2,000 +0.57(+2.37%)
Feb 07, 2019 24.00 24.61 24.00 24.03 433 +0.37(+1.56%)
Feb 06, 2019 23.66 23.66 23.66 33 +0.00(+0.00%)
Feb 05, 2019 23.66 23.66 23.66 157 +0.00(+0.00%)
Feb 04, 2019 23.66 23.66 23.66 23.66 540 +0.16(+0.66%)
Jan 31, 2019 23.50 23.50 23.50 0 +0.00(+0.00%)
Jan 30, 2019 23.50 23.50 23.50 23.50 477 +0.65(+2.86%)
Jan 29, 2019 22.85 22.85 22.85 22.85 2,000 -0.15(-0.65%)
Jan 25, 2019 23.00 23.00 23.00 0 +0.55(+2.45%)
Jan 24, 2019 23.09 23.09 22.45 22.45 800 -0.36(-1.58%)
Jan 23, 2019 22.75 22.81 22.75 22.81 425 -0.30(-1.30%)
Jan 22, 2019 23.11 23.11 23.11 23.11 313 +0.22(+0.96%)
Jan 18, 2019 22.89 22.89 22.89 22.89 600 +0.84(+3.81%)
Jan 17, 2019 22.05 22.05 22.05 15 +0.00(+0.00%)
Jan 15, 2019 22.05 22.05 22.05 0 +0.00(+0.00%)
Jan 14, 2019 22.05 22.05 22.05 31 +0.00(+0.00%)
Jan 11, 2019 22.05 22.05 22.05 22.05 300 +0.78(+3.67%)
Jan 09, 2019 21.27 21.27 21.27 0 +0.00(+0.00%)
Jan 08, 2019 21.27 21.27 21.27 21.27 809 -0.03(-0.14%)
Jan 07, 2019 21.30 21.30 21.30 21.30 220 -0.10(-0.47%)
Jan 04, 2019 21.40 21.40 21.40 21.40 600 -0.40(-1.83%)
Jan 03, 2019 21.80 21.80 21.80 58,200 +0.00(+0.00%)
Jan 02, 2019 21.75 21.80 21.74 21.80 4,934 +0.78(+3.71%)
Dec 31, 2018 21.30 21.30 21.02 21.02 600 -0.67(-3.09%)
Dec 28, 2018 21.69 21.69 21.69 5 +0.00(+0.00%)
Dec 27, 2018 21.69 21.69 21.69 21.69 115 +0.56(+2.66%)
Dec 26, 2018 21.13 21.13 21.13 21.13 698 -0.50(-2.32%)
Dec 24, 2018 20.85 21.63 20.85 21.63 2,300 +0.71(+3.38%)
Dec 21, 2018 20.92 20.92 20.92 20.92 800 +0.00(+0.00%)
Dec 20, 2018 20.92 20.92 20.92 20.92 1,919 -1.13(-5.12%)
Dec 19, 2018 21.42 22.05 21.42 22.05 1,335 +0.11(+0.50%)
Dec 17, 2018 21.94 21.94 21.94 0 +0.35(+1.62%)
Dec 14, 2018 21.85 21.90 21.59 21.59 5,100 -0.07(-0.32%)
Dec 13, 2018 21.66 21.66 21.66 21 +0.00(+0.00%)
Dec 12, 2018 21.66 21.66 21.66 0 +0.00(+0.00%)
Dec 11, 2018 21.66 21.66 21.66 21.66 283 -0.01(-0.05%)
Dec 10, 2018 21.67 21.67 21.67 1 +0.00(+0.00%)
Dec 07, 2018 21.67 21.67 21.67 10 +0.00(+0.00%)
Dec 06, 2018 22.20 22.20 21.67 21.67 3,883 -1.01(-4.45%)
Dec 03, 2018 22.68 22.68 22.68 0 +0.33(+1.48%)
Nov 30, 2018 22.35 22.35 22.35 22.35 1,000 -0.13(-0.58%)
Nov 29, 2018 23.00 23.00 22.48 22.48 21,039 -0.84(-3.60%)
Nov 28, 2018 23.32 23.32 23.32 23.32 126 -0.23(-0.98%)
Nov 26, 2018 23.55 23.55 23.55 0 +1.00(+4.43%)
Nov 23, 2018 22.55 22.55 22.55 22.55 200 -0.55(-2.38%)
Nov 21, 2018 23.10 23.10 23.10 0 +0.40(+1.76%)
Nov 20, 2018 22.81 22.81 22.70 22.70 1,385 +0.01(+0.04%)
Nov 19, 2018 22.48 22.69 22.48 22.69 705 -0.71(-3.03%)
Nov 16, 2018 23.40 23.40 23.40 104 +0.00(+0.00%)
Nov 15, 2018 23.40 23.40 23.40 23.40 33,155 -0.28(-1.18%)
Nov 14, 2018 23.68 23.68 23.68 40 +0.00(+0.00%)
Nov 12, 2018 23.68 23.68 23.68 0 +0.28(+1.20%)
Nov 09, 2018 23.40 23.40 23.40 23.40 18,000 -1.84(-7.29%)
Nov 08, 2018 25.24 25.24 25.24 25.24 355 -0.13(-0.51%)
Nov 07, 2018 25.37 25.37 25.37 25.37 136 +0.37(+1.48%)
Nov 05, 2018 25.00 25.00 25.00 0 -2.43(-8.86%)
Oct 31, 2018 27.43 27.43 27.43 0 -0.04(-0.15%)
Oct 29, 2018 27.47 27.47 27.47 0 -1.56(-5.37%)
Oct 25, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Oct 24, 2018 29.03 29.03 29.03 80 +0.00(+0.00%)
Oct 23, 2018 29.23 29.23 29.03 29.03 7,700 +0.19(+0.66%)
Oct 19, 2018 28.84 28.84 28.84 0 +0.00(+0.00%)
Oct 18, 2018 28.84 28.84 28.84 77 +0.00(+0.00%)
Oct 17, 2018 28.84 28.84 28.84 41 +0.00(+0.00%)
Oct 16, 2018 28.84 28.84 28.84 22 +0.00(+0.00%)
Oct 15, 2018 28.84 28.84 28.84 28.84 401 -0.46(-1.57%)
Oct 12, 2018 29.30 29.30 29.30 29.30 300 +0.06(+0.21%)
Oct 11, 2018 29.24 29.24 29.24 9 +0.00(+0.00%)
Oct 09, 2018 29.24 29.24 29.24 0 -1.40(-4.57%)
Oct 08, 2018 30.64 30.64 30.64 30.64 500 +0.14(+0.46%)
Oct 05, 2018 30.50 30.50 30.50 3 +0.00(+0.00%)
Oct 04, 2018 30.50 30.50 30.50 30.50 250 +0.96(+3.25%)
Oct 03, 2018 29.54 29.54 29.54 47 +0.00(+0.00%)
Sep 28, 2018 29.54 29.54 29.54 0 -1.04(-3.40%)
Sep 27, 2018 30.58 30.58 30.58 56 +0.00(+0.00%)
Sep 26, 2018 30.58 30.58 30.58 6 +0.00(+0.00%)
Sep 25, 2018 30.58 30.58 30.58 30.58 103 +0.94(+3.19%)
Sep 24, 2018 29.64 29.64 29.64 50 +0.00(+0.00%)
Sep 20, 2018 29.64 29.64 29.64 0 +0.58(+2.00%)
Sep 18, 2018 29.05 29.05 29.05 0 +1.95(+7.17%)
Sep 17, 2018 27.11 27.11 27.11 20 +0.00(+0.00%)
Sep 13, 2018 27.11 27.11 27.11 0 +0.00(+0.00%)
Sep 12, 2018 27.11 27.11 27.11 97 +0.00(+0.00%)
Sep 11, 2018 27.17 27.61 27.11 27.11 3,232 -0.33(-1.20%)
Sep 10, 2018 27.44 27.44 27.44 27.44 100 -0.56(-2.00%)
Sep 07, 2018 28.00 28.00 28.00 28.00 200 -0.01(-0.04%)
Sep 06, 2018 28.06 28.06 28.01 28.01 3,220 -0.58(-2.03%)
Sep 05, 2018 28.83 28.83 28.58 28.59 605 -1.09(-3.66%)
Aug 31, 2018 29.68 29.68 29.68 0 -0.89(-2.93%)
Aug 30, 2018 30.57 30.57 30.57 3 +0.00(+0.00%)
Aug 29, 2018 30.57 30.57 30.57 30.57 152 +0.52(+1.73%)
Aug 27, 2018 30.05 30.05 30.05 0 +0.00(+0.00%)
Aug 24, 2018 30.05 30.05 30.05 30.05 600 -0.33(-1.09%)
Aug 23, 2018 30.38 30.38 30.38 10 +0.00(+0.00%)
Aug 22, 2018 30.38 30.38 30.38 50 +0.00(+0.00%)
Aug 21, 2018 29.80 30.38 29.80 30.38 522 +1.55(+5.38%)
Aug 20, 2018 28.83 28.83 28.83 5 +0.00(+0.00%)
Aug 16, 2018 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 15, 2018 28.83 28.83 28.83 25 +0.00(+0.00%)
Aug 13, 2018 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 08, 2018 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 06, 2018 28.83 28.83 28.83 0 -0.70(-2.37%)
Aug 03, 2018 29.53 29.53 29.53 29.53 300 +0.00(+0.00%)
Aug 02, 2018 29.53 29.53 29.53 29.53 105 +0.00(+0.00%)
Aug 01, 2018 10 +0.00(+0.00%)
Jul 31, 2018 29.61 29.61 29.61 29.61 179 -0.03(-0.10%)
Jul 30, 2018 29.80 29.80 29.64 29.64 3,737 +0.00(+0.00%)
Jul 27, 2018 47 +0.00(+0.00%)
Jul 26, 2018 29.34 29.34 29.34 47 +0.08(+0.29%)
Jul 25, 2018 28.95 29.26 28.65 29.26 3,116 +1.04(+3.69%)
Jul 18, 2018 28.22 28.22 28.22 0 +0.43(+1.55%)
Jul 17, 2018 27.79 27.79 27.79 27.79 240 -0.35(-1.24%)
Jul 16, 2018 28.14 28.14 28.14 28.14 239 +0.34(+1.22%)
Jul 13, 2018 27.80 27.80 27.80 27.80 104 -0.25(-0.90%)
Jul 11, 2018 28.05 28.05 28.05 26 -1.10(-3.77%)
Jul 09, 2018 29.15 29.15 29.15 7 +0.23(+0.80%)
Jul 05, 2018 28.92 28.92 28.92 5 +0.37(+1.30%)
Jun 28, 2018 28.55 28.55 28.55 700 -0.71(-2.43%)
Jun 27, 2018 29.14 29.26 29.14 29.26 441 +0.19(+0.65%)
Jun 26, 2018 29.07 29.07 29.07 29.07 406 -0.11(-0.38%)
Jun 25, 2018 30.05 30.05 29.00 29.18 550 -1.28(-4.20%)
Jun 18, 2018 30.46 30.46 30.46 5 -0.82(-2.62%)
Jun 07, 2018 31.28 31.28 31.28 141 +0.14(+0.45%)
Jun 05, 2018 31.14 31.14 31.14 85 +0.14(+0.45%)
Jun 01, 2018 31.00 31.00 31.00 0 -0.63(-1.99%)
May 30, 2018 31.63 31.63 31.63 0 -0.96(-2.95%)
May 22, 2018 32.59 32.59 32.59 0 +0.19(+0.59%)
May 21, 2018 32.40 32.40 32.40 32.40 167 -0.10(-0.31%)
May 14, 2018 32.50 32.50 32.50 5 -0.82(-2.46%)
May 11, 2018 32.68 33.32 32.67 33.32 4,964 -0.68(-2.00%)
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.