Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.61 23.61 23.61 0 -0.58(-2.40%)
Jan 30, 2019 24.38 24.45 24.11 24.19 30,008 -0.12(-0.49%)
Jan 29, 2019 24.32 24.53 24.17 24.31 27,175 -0.02(-0.08%)
Jan 28, 2019 24.15 24.35 24.01 24.33 51,593 +0.12(+0.50%)
Jan 25, 2019 23.96 24.40 23.84 24.21 68,900 +0.34(+1.42%)
Jan 24, 2019 23.90 24.13 23.62 23.87 43,463 -0.12(-0.50%)
Jan 23, 2019 24.35 24.45 23.88 23.99 57,233 -0.36(-1.48%)
Jan 22, 2019 24.23 24.54 23.75 24.35 103,940 +0.03(+0.12%)
Jan 18, 2019 24.29 24.58 23.89 24.32 47,900 +0.02(+0.08%)
Jan 17, 2019 24.07 24.47 23.98 24.30 43,361 +0.08(+0.33%)
Jan 16, 2019 23.90 24.33 23.90 24.22 95,546 +0.43(+1.81%)
Jan 15, 2019 23.73 23.96 23.38 23.79 121,923 -0.04(-0.17%)
Jan 14, 2019 23.47 24.10 23.47 23.83 48,695 +0.21(+0.89%)
Jan 11, 2019 23.50 23.69 23.36 23.62 52,700 -0.02(-0.08%)
Jan 10, 2019 23.76 23.76 23.38 23.64 66,558 -0.19(-0.80%)
Jan 09, 2019 24.00 24.27 23.62 23.83 58,002 -0.10(-0.42%)
Jan 08, 2019 23.81 23.97 23.47 23.93 90,686 +0.28(+1.18%)
Jan 07, 2019 22.99 23.78 22.99 23.65 65,748 +0.61(+2.65%)
Jan 04, 2019 22.49 23.14 22.40 23.04 53,300 +0.85(+3.83%)
Jan 03, 2019 21.85 22.50 21.66 22.19 65,823 +0.24(+1.09%)
Jan 02, 2019 21.15 21.98 21.15 21.95 39,424 +0.62(+2.91%)
Dec 31, 2018 21.31 21.64 21.03 21.33 37,800 +0.02(+0.09%)
Dec 28, 2018 20.94 21.56 20.91 21.31 46,600 +0.36(+1.72%)
Dec 27, 2018 21.02 21.12 20.38 20.95 46,575 -0.34(-1.60%)
Dec 26, 2018 20.64 21.38 20.34 21.29 41,607 +0.71(+3.45%)
Dec 24, 2018 20.82 21.04 20.58 20.58 60,000 -0.34(-1.63%)
Dec 21, 2018 21.24 21.71 20.83 20.92 111,900 -0.46(-2.15%)
Dec 20, 2018 21.31 21.59 21.20 21.38 65,063 +0.06(+0.28%)
Dec 19, 2018 22.28 22.28 21.23 21.32 56,752 -0.81(-3.66%)
Dec 18, 2018 22.60 22.86 22.11 22.13 44,581 -0.32(-1.43%)
Dec 17, 2018 22.30 22.84 22.01 22.45 64,534 +0.00(+0.00%)
Dec 14, 2018 23.19 23.26 22.34 22.45 59,100 -0.70(-3.02%)
Dec 13, 2018 23.80 23.85 23.06 23.15 45,048 -0.73(-3.06%)
Dec 12, 2018 23.94 24.23 23.65 23.88 99,103 +0.22(+0.93%)
Dec 11, 2018 24.46 24.54 23.52 23.66 83,247 -0.54(-2.23%)
Dec 10, 2018 24.44 24.75 23.71 24.20 107,663 -0.25(-1.02%)
Dec 07, 2018 24.58 24.94 24.16 24.45 51,900 -0.12(-0.49%)
Dec 06, 2018 24.30 24.61 23.95 24.57 63,499 -0.02(-0.08%)
Dec 04, 2018 26.16 26.16 24.49 24.59 79,400 -1.64(-6.25%)
Dec 03, 2018 26.58 27.17 25.90 26.23 50,365 -0.21(-0.79%)
Nov 30, 2018 25.89 26.47 25.88 26.44 55,300 +0.56(+2.16%)
Nov 29, 2018 25.95 26.04 25.67 25.88 39,177 -0.24(-0.92%)
Nov 28, 2018 25.83 26.30 25.52 26.12 65,182 +0.28(+1.08%)
Nov 27, 2018 25.79 25.99 25.63 25.84 52,733 -0.15(-0.58%)
Nov 26, 2018 25.79 26.22 25.79 25.99 98,724 +0.35(+1.37%)
Nov 23, 2018 25.53 25.79 25.23 25.64 57,500 +0.07(+0.27%)
Nov 21, 2018 25.57 25.57 25.57 0 +0.12(+0.47%)
Nov 20, 2018 25.30 25.62 24.98 25.45 82,898 +0.05(+0.20%)
Nov 19, 2018 26.30 26.49 25.32 25.40 208,173 -0.87(-3.31%)
Nov 16, 2018 26.07 26.32 25.81 26.27 89,200 +0.03(+0.11%)
Nov 15, 2018 25.81 26.26 25.79 26.24 45,749 +0.34(+1.31%)
Nov 14, 2018 26.31 26.62 25.73 25.90 31,266 -0.30(-1.15%)
Nov 13, 2018 26.38 26.61 25.90 26.20 81,445 -0.12(-0.46%)
Nov 12, 2018 26.52 26.72 26.26 26.32 125,238 -0.19(-0.72%)
Nov 09, 2018 26.77 26.92 26.41 26.51 54,200 -0.32(-1.19%)
Nov 08, 2018 26.51 26.84 26.33 26.83 32,945 +0.28(+1.05%)
Nov 07, 2018 26.51 26.63 26.06 26.55 45,482 -0.10(-0.38%)
Nov 06, 2018 26.59 26.75 26.40 26.65 47,465 +0.06(+0.23%)
Nov 05, 2018 26.60 26.80 26.17 26.59 53,292 +0.00(+0.00%)
Nov 02, 2018 26.38 26.66 26.23 26.59 60,600 +0.36(+1.37%)
Nov 01, 2018 25.98 26.27 25.91 26.23 102,764 +0.26(+1.00%)
Oct 31, 2018 25.69 26.09 25.69 25.97 119,818 +0.30(+1.17%)
Oct 30, 2018 25.29 25.67 25.07 25.67 110,940 +0.40(+1.58%)
Oct 29, 2018 25.55 25.96 25.06 25.27 121,167 +0.24(+0.96%)
Oct 26, 2018 24.78 25.16 24.37 25.03 103,500 +0.35(+1.42%)
Oct 25, 2018 24.01 24.84 24.01 24.68 95,510 +0.71(+2.96%)
Oct 24, 2018 24.89 24.92 23.95 23.97 82,744 -0.97(-3.89%)
Oct 23, 2018 24.66 25.18 24.46 24.94 125,065 +0.04(+0.16%)
Oct 22, 2018 25.90 25.90 24.80 24.90 86,544 -0.70(-2.73%)
Oct 19, 2018 26.28 26.37 25.58 25.60 104,000 -0.85(-3.21%)
Oct 18, 2018 26.71 27.02 26.36 26.45 159,945 -0.28(-1.05%)
Oct 17, 2018 26.97 27.21 26.14 26.73 183,631 -0.32(-1.18%)
Oct 16, 2018 27.30 27.52 26.80 27.05 157,800 -0.18(-0.66%)
Oct 15, 2018 27.01 27.50 26.97 27.23 122,042 +0.16(+0.59%)
Oct 12, 2018 28.28 28.28 26.72 27.07 200,800 -0.97(-3.46%)
Oct 11, 2018 28.90 29.34 28.01 28.04 188,967 -0.93(-3.21%)
Oct 10, 2018 29.06 29.50 28.93 28.97 168,696 -0.07(-0.24%)
Oct 09, 2018 28.93 29.44 28.93 29.04 243,714 +0.03(+0.10%)
Oct 08, 2018 28.99 29.17 28.59 29.01 297,008 +0.38(+1.33%)
Oct 05, 2018 27.73 28.68 27.73 28.63 564,600 +1.80(+6.71%)
Oct 04, 2018 26.92 27.22 26.60 26.83 43,088 -0.07(-0.26%)
Oct 03, 2018 26.03 27.36 25.97 26.90 101,048 +0.90(+3.46%)
Oct 02, 2018 26.30 26.56 25.81 26.00 35,551 -0.28(-1.07%)
Oct 01, 2018 27.16 27.16 26.15 26.28 49,883 -0.83(-3.06%)
Sep 28, 2018 26.82 27.20 26.82 27.11 41,400 +0.25(+0.93%)
Sep 27, 2018 27.11 27.15 26.68 26.86 47,075 -0.26(-0.96%)
Sep 26, 2018 27.23 27.23 26.73 27.12 48,110 -0.09(-0.33%)
Sep 25, 2018 27.27 27.36 27.03 27.21 42,895 -0.07(-0.26%)
Sep 24, 2018 27.93 27.93 27.22 27.28 27,093 -0.63(-2.26%)
Sep 21, 2018 27.93 27.99 27.60 27.91 102,000 -0.04(-0.14%)
Sep 20, 2018 27.47 28.08 27.10 27.95 29,293 +0.58(+2.12%)
Sep 19, 2018 27.00 27.61 27.00 27.37 47,802 +0.25(+0.92%)
Sep 18, 2018 27.19 27.31 27.02 27.12 23,508 -0.11(-0.40%)
Sep 17, 2018 27.40 27.44 27.19 27.23 46,561 -0.12(-0.44%)
Sep 14, 2018 27.40 27.47 27.04 27.35 52,600 -0.06(-0.22%)
Sep 13, 2018 27.68 27.77 27.12 27.41 62,993 -0.17(-0.62%)
Sep 12, 2018 27.58 27.64 26.57 27.58 89,985 -0.04(-0.14%)
Sep 11, 2018 27.76 27.91 27.50 27.62 27,093 -0.20(-0.72%)
Sep 10, 2018 27.81 27.95 27.71 27.82 50,044 -0.05(-0.18%)
Sep 07, 2018 27.67 27.87 27.50 27.87 38,400 +0.19(+0.69%)
Sep 06, 2018 27.06 27.74 26.91 27.68 95,413 +0.63(+2.33%)
Sep 05, 2018 26.97 27.11 26.81 27.05 51,457 +0.15(+0.56%)
Sep 04, 2018 27.14 27.18 26.81 26.90 19,978 -0.24(-0.88%)
Aug 31, 2018 27.14 27.14 27.14 0 +0.29(+1.08%)
Aug 30, 2018 26.63 26.98 26.07 26.85 29,625 +0.13(+0.49%)
Aug 29, 2018 27.05 27.17 26.45 26.72 105,723 -0.40(-1.47%)
Aug 28, 2018 27.58 27.58 27.07 27.12 33,537 -0.35(-1.27%)
Aug 27, 2018 27.67 27.72 27.41 27.47 30,940 -0.11(-0.40%)
Aug 24, 2018 28.02 28.02 27.49 27.58 39,000 -0.30(-1.08%)
Aug 23, 2018 28.02 28.09 27.79 27.88 28,595 -0.23(-0.82%)
Aug 22, 2018 28.09 28.48 27.95 28.11 33,491 +0.02(+0.07%)
Aug 21, 2018 27.84 28.20 27.68 28.09 27,879 +0.36(+1.30%)
Aug 20, 2018 27.76 27.81 27.52 27.73 16,231 -0.02(-0.07%)
Aug 17, 2018 27.47 27.79 27.38 27.75 37,400 +0.21(+0.76%)
Aug 16, 2018 27.45 27.73 27.40 27.54 31,828 +0.23(+0.84%)
Aug 15, 2018 27.63 27.72 27.23 27.31 18,078 -0.44(-1.59%)
Aug 14, 2018 27.68 27.97 27.64 27.75 30,850 +0.11(+0.40%)
Aug 13, 2018 27.75 27.96 27.58 27.64 26,577 -0.17(-0.61%)
Aug 10, 2018 27.55 27.88 27.46 27.81 26,000 +0.09(+0.32%)
Aug 09, 2018 27.81 27.94 27.61 27.72 29,890 -0.17(-0.61%)
Aug 08, 2018 27.29 27.90 27.13 27.89 59,414 +0.47(+1.71%)
Aug 07, 2018 27.47 27.70 27.35 27.42 25,969 -0.04(-0.15%)
Aug 06, 2018 27.61 27.68 27.41 27.46 26,225 -0.20(-0.72%)
Aug 03, 2018 27.82 28.35 27.61 27.66 36,500 -0.47(-1.67%)
Aug 02, 2018 27.71 28.15 27.71 28.13 27,664 +0.25(+0.90%)
Aug 01, 2018 27.79 27.96 27.20 27.88 50,056 +0.10(+0.36%)
Jul 31, 2018 27.80 27.81 27.20 27.78 54,272 -0.02(-0.07%)
Jul 30, 2018 27.63 27.93 27.57 27.80 53,495 +0.02(+0.07%)
Jul 27, 2018 28.18 28.79 27.51 27.78 66,800 -0.76(-2.66%)
Jul 26, 2018 28.27 28.65 28.25 28.54 32,463 +0.27(+0.96%)
Jul 25, 2018 28.93 28.93 28.27 28.27 39,839 -0.69(-2.38%)
Jul 24, 2018 28.80 29.01 28.64 28.96 59,185 +0.25(+0.87%)
Jul 23, 2018 28.57 28.94 28.36 28.71 89,971 +0.12(+0.42%)
Jul 20, 2018 28.39 28.76 28.36 28.59 47,967 +0.18(+0.63%)
Jul 19, 2018 28.40 28.59 28.00 28.41 104,790 -0.06(-0.21%)
Jul 18, 2018 28.40 28.50 28.23 28.47 81,644 +0.04(+0.14%)
Jul 17, 2018 28.60 28.79 28.41 28.43 58,289 -0.18(-0.63%)
Jul 16, 2018 28.50 28.84 28.47 28.61 58,411 -0.13(-0.45%)
Jul 13, 2018 28.85 28.95 28.58 28.74 39,604 -0.19(-0.66%)
Jul 12, 2018 29.31 28.72 28.93 44,747 -0.38(-1.30%)
Jul 11, 2018 29.20 29.42 29.20 29.31 60,854 +0.03(+0.10%)
Jul 10, 2018 29.72 29.74 29.01 29.28 65,375 -0.73(-2.43%)
Jul 09, 2018 29.78 30.14 29.78 30.01 50,127 +0.31(+1.04%)
Jul 06, 2018 29.58 29.89 29.58 29.70 22,283 +0.03(+0.10%)
Jul 05, 2018 29.81 29.40 29.67 33,433 +0.17(+0.58%)
Jul 03, 2018 29.50 29.50 29.50 0 +0.50(+1.72%)
Jul 02, 2018 28.51 29.02 28.51 29.00 24,824 +0.40(+1.40%)
Jun 29, 2018 28.94 29.21 28.52 28.60 48,925 -0.32(-1.11%)
Jun 28, 2018 29.56 29.71 28.82 28.92 56,649 -0.68(-2.30%)
Jun 27, 2018 29.99 30.04 29.60 29.60 172,452 -0.38(-1.27%)
Jun 26, 2018 29.89 30.11 29.51 29.98 57,856 +0.02(+0.07%)
Jun 25, 2018 30.13 30.17 29.57 29.96 45,203 -0.23(-0.76%)
Jun 22, 2018 30.18 30.40 29.99 30.19 154,764 +0.12(+0.40%)
Jun 21, 2018 30.01 30.24 29.73 30.07 65,834 +0.07(+0.23%)
Jun 20, 2018 29.63 30.00 28.88 30.00 66,990 +0.38(+1.28%)
Jun 19, 2018 29.06 29.75 28.27 29.62 147,584 +0.25(+0.85%)
Jun 18, 2018 28.93 29.45 28.89 29.37 70,529 +0.23(+0.79%)
Jun 15, 2018 29.22 29.00 29.14 63,676 +0.14(+0.48%)
Jun 14, 2018 29.01 29.05 28.68 29.00 45,772 +0.04(+0.14%)
Jun 13, 2018 28.97 29.15 28.90 28.96 80,032 +0.01(+0.03%)
Jun 12, 2018 29.14 29.14 28.85 28.95 40,246 -0.16(-0.55%)
Jun 11, 2018 29.15 29.26 29.08 29.11 60,676 -0.04(-0.14%)
Jun 08, 2018 29.30 29.39 29.14 29.15 36,271 -0.15(-0.51%)
Jun 07, 2018 29.34 29.42 29.25 29.30 37,994 +0.00(+0.00%)
Jun 06, 2018 29.00 29.38 28.98 29.30 73,855 +0.30(+1.03%)
Jun 05, 2018 29.01 29.03 28.82 29.00 32,849 +0.03(+0.10%)
Jun 04, 2018 28.98 29.04 28.80 28.97 36,614 +0.08(+0.28%)
Jun 01, 2018 28.50 29.00 28.50 28.89 35,633 +0.26(+0.91%)
May 31, 2018 28.81 28.96 28.58 28.63 42,851 -0.17(-0.59%)
May 30, 2018 28.45 28.94 28.27 28.80 69,442 +0.35(+1.23%)
May 29, 2018 28.39 28.65 28.33 28.45 66,226 +0.03(+0.11%)
May 25, 2018 28.42 28.42 28.42 0 -0.21(-0.73%)
May 24, 2018 28.56 28.77 26.94 28.63 60,436 +0.01(+0.03%)
May 23, 2018 28.33 28.75 28.33 28.62 53,132 +0.05(+0.18%)
May 22, 2018 28.38 28.72 28.38 28.57 55,923 +0.24(+0.85%)
May 21, 2018 28.00 28.58 28.00 28.33 40,381 +0.54(+1.94%)
May 18, 2018 28.01 28.12 27.78 27.79 46,345 -0.13(-0.47%)
May 17, 2018 27.49 27.97 27.49 27.92 49,740 +0.30(+1.09%)
May 16, 2018 27.39 27.71 27.26 27.62 42,973 +0.21(+0.77%)
May 15, 2018 27.10 27.58 27.10 27.41 30,387 +0.30(+1.11%)
May 14, 2018 27.25 27.30 27.10 27.11 36,340 -0.13(-0.48%)
May 11, 2018 27.49 27.56 27.10 27.24 37,362 -0.15(-0.55%)
May 10, 2018 27.34 27.54 27.18 27.39 28,789 +0.06(+0.22%)
May 09, 2018 27.25 27.46 27.15 27.33 39,709 -0.03(-0.11%)
May 08, 2018 27.29 27.48 27.10 27.36 44,916 +0.02(+0.07%)
May 07, 2018 27.36 27.75 27.16 27.34 66,245 -0.09(-0.33%)
May 04, 2018 26.98 27.76 26.98 27.43 49,240 +0.34(+1.26%)
May 03, 2018 27.04 27.36 26.99 27.09 71,928 -0.09(-0.33%)
May 02, 2018 27.25 27.29 26.97 27.18 110,189 -0.27(-0.98%)
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.