Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.36 | 25.59 | 25.36 | 25.51 | 1,885 | -0.07(-0.27%) |
Apr 29, 2019 | 25.55 | 25.58 | 25.55 | 25.58 | 961 | +0.34(+1.35%) |
Apr 26, 2019 | 25.45 | 25.45 | 25.23 | 25.24 | 2,195 | -0.14(-0.55%) |
Apr 25, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | +0.15(+0.59%) |
Apr 22, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.28(+1.12%) | |
Apr 18, 2019 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 24.96 | 24.96 | 24.92 | 24.95 | 2,160 | -0.16(-0.64%) |
Apr 16, 2019 | 25.12 | 25.12 | 25.11 | 25.11 | 3,707 | +0.11(+0.44%) |
Apr 15, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 197 | -0.12(-0.48%) |
Apr 12, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 280 | +0.37(+1.49%) |
Apr 10, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.10(+0.41%) | |
Apr 09, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 202 | -0.08(-0.32%) |
Apr 08, 2019 | 24.70 | 24.73 | 24.68 | 24.73 | 1,075 | -0.17(-0.68%) |
Apr 05, 2019 | 24.92 | 24.92 | 24.90 | 24.90 | 1,120 | +0.18(+0.73%) |
Apr 04, 2019 | 24.70 | 24.72 | 24.70 | 24.72 | 1,455 | +0.02(+0.08%) |
Apr 03, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 500 | +0.15(+0.61%) |
Apr 02, 2019 | 24.48 | 24.55 | 24.48 | 24.55 | 445 | +0.13(+0.53%) |
Apr 01, 2019 | 24.43 | 24.43 | 24.42 | 24.42 | 1,800 | +0.30(+1.24%) |
Mar 29, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 260 | +0.00(+0.00%) |
Mar 28, 2019 | 23.83 | 24.12 | 23.83 | 24.12 | 865 | +0.30(+1.26%) |
Mar 27, 2019 | 23.82 | 23.82 | 23.82 | 93 | +0.00(+0.00%) | |
Mar 26, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 4,015 | +0.11(+0.46%) |
Mar 25, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 5,019 | -0.36(-1.50%) |
Mar 21, 2019 | 24.07 | 24.07 | 24.07 | 0 | +0.07(+0.29%) | |
Mar 20, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 229 | -0.04(-0.17%) |
Mar 19, 2019 | 24.15 | 24.15 | 24.04 | 24.04 | 3,440 | -0.05(-0.21%) |
Mar 18, 2019 | 24.05 | 24.09 | 24.05 | 24.09 | 4,084 | +0.08(+0.33%) |
Mar 15, 2019 | 24.03 | 24.03 | 24.01 | 24.01 | 984 | +0.30(+1.27%) |
Mar 14, 2019 | 23.72 | 23.75 | 23.71 | 23.71 | 15,901 | +0.09(+0.38%) |
Mar 12, 2019 | 23.62 | 23.62 | 23.62 | 0 | -0.03(-0.13%) | |
Mar 11, 2019 | 23.61 | 23.65 | 23.61 | 23.65 | 640 | +0.10(+0.42%) |
Mar 07, 2019 | 23.55 | 23.55 | 23.55 | 0 | -0.23(-0.97%) | |
Mar 06, 2019 | 23.79 | 23.79 | 23.75 | 23.78 | 2,520 | +0.08(+0.34%) |
Mar 05, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 250 | +0.23(+0.98%) |
Mar 01, 2019 | 23.47 | 23.47 | 23.47 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 23.50 | 23.52 | 23.47 | 23.47 | 1,791 | -0.07(-0.30%) |
Feb 26, 2019 | 23.54 | 23.54 | 23.54 | 0 | +0.01(+0.04%) | |
Feb 25, 2019 | 23.55 | 23.55 | 23.53 | 23.53 | 641 | +0.17(+0.73%) |
Feb 22, 2019 | 23.36 | 23.36 | 23.36 | 47 | +0.00(+0.00%) | |
Feb 20, 2019 | 23.36 | 23.36 | 23.36 | 0 | -0.07(-0.30%) | |
Feb 15, 2019 | 23.43 | 23.43 | 23.43 | 0 | +0.11(+0.47%) | |
Feb 14, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 8,528 | -0.01(-0.04%) |
Feb 13, 2019 | 23.25 | 23.33 | 23.25 | 23.33 | 1,000 | +0.15(+0.65%) |
Feb 12, 2019 | 23.17 | 23.18 | 23.17 | 23.18 | 1,140 | +0.18(+0.78%) |
Feb 11, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 280 | +0.65(+2.91%) |
Feb 07, 2019 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Jan 31, 2019 | 22.35 | 22.35 | 22.35 | 0 | +0.42(+1.92%) | |
Jan 29, 2019 | 21.93 | 21.93 | 21.93 | 14 | +0.00(+0.00%) | |
Jan 25, 2019 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 21.93 | 21.93 | 21.93 | 95 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.93 | 21.93 | 21.93 | 0 | -0.14(-0.63%) | |
Jan 21, 2019 | 22.07 | 22.07 | 22.07 | 35 | +0.00(+0.00%) | |
Jan 18, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 1,100 | +0.61(+2.84%) |
Jan 16, 2019 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 2,790 | +0.29(+1.37%) |
Jan 10, 2019 | 21.17 | 21.17 | 21.17 | 0 | +0.13(+0.62%) | |
Jan 08, 2019 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) | |
Jan 07, 2019 | 21.04 | 21.04 | 21.04 | 21.04 | 800 | -0.03(-0.14%) |
Jan 04, 2019 | 20.92 | 21.07 | 20.92 | 21.07 | 12,219 | +0.51(+2.48%) |
Jan 03, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 1,400 | -0.23(-1.11%) |
Dec 27, 2018 | 20.79 | 20.79 | 20.79 | 0 | -0.02(-0.10%) | |
Dec 20, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) | |
Dec 19, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 4,000 | -0.60(-2.80%) |
Dec 17, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.75(-3.38%) | |
Dec 06, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Dec 05, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 1,000 | +0.01(+0.05%) |
Nov 29, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.52(+2.40%) | |
Nov 21, 2018 | 21.63 | 21.63 | 21.63 | 0 | -0.30(-1.37%) | |
Nov 15, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.24(-1.08%) | |
Nov 14, 2018 | 22.17 | 22.17 | 22.17 | 65 | +0.00(+0.00%) | |
Nov 08, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.72(+3.36%) | |
Nov 07, 2018 | 21.45 | 21.45 | 21.45 | 70 | +0.00(+0.00%) | |
Nov 06, 2018 | 21.45 | 21.45 | 21.45 | 22 | +0.00(+0.00%) | |
Nov 05, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 500 | -0.05(-0.23%) |
Nov 02, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 400 | +0.31(+1.46%) |
Nov 01, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 100 | +0.46(+2.22%) |
Oct 30, 2018 | 20.73 | 20.73 | 20.73 | 0 | -0.02(-0.10%) | |
Oct 29, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 4,600 | +0.34(+1.67%) |
Oct 26, 2018 | 20.56 | 20.56 | 20.32 | 20.41 | 7,040 | -0.17(-0.83%) |
Oct 25, 2018 | 20.58 | 20.58 | 20.58 | 20.58 | 150 | -0.07(-0.34%) |
Oct 23, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.70(-3.28%) | |
Oct 16, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.30(+1.43%) | |
Oct 15, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | -0.45(-2.09%) |
Oct 10, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.40(-1.83%) | |
Oct 09, 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.01(-0.05%) |
Oct 05, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.09(-0.41%) | |
Oct 03, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | -0.07(-0.32%) |
Oct 01, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 2,700 | -0.19(-0.85%) |
Sep 28, 2018 | 22.26 | 22.26 | 22.26 | 22.26 | 1,300 | +0.05(+0.23%) |
Sep 20, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.08(+0.36%) | |
Sep 18, 2018 | 22.13 | 22.13 | 22.13 | 0 | -0.01(-0.05%) | |
Sep 17, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 900 | +0.02(+0.09%) |
Sep 14, 2018 | 22.12 | 22.12 | 22.12 | 50 | +0.00(+0.00%) | |
Sep 13, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 550 | +0.07(+0.32%) |
Sep 12, 2018 | 22.10 | 22.10 | 22.05 | 22.05 | 1,537 | -0.30(-1.34%) |
Sep 10, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 27,000 | +0.08(+0.36%) |
Sep 05, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.45(+2.06%) | |
Aug 30, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.01(-0.05%) | |
Aug 28, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.02(-0.09%) | |
Aug 23, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.03(+0.14%) | |
Aug 21, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.03(+0.14%) | |
Aug 20, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 1,000 | +0.13(+0.60%) |
Aug 13, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.31(+1.45%) | |
Aug 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.04(-0.19%) | |
Aug 02, 2018 | 21.39 | 21.39 | 21.39 | 30 | +0.00(+0.00%) | |
Jul 30, 2018 | 21.39 | 21.39 | 21.39 | 0 | -0.14(-0.65%) | |
Jul 27, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 1,300 | +0.14(+0.65%) |
Jul 25, 2018 | 21.39 | 21.39 | 21.39 | 0 | -0.12(-0.56%) | |
Jul 24, 2018 | 21.52 | 21.52 | 21.51 | 21.51 | 760 | +0.02(+0.09%) |
Jul 19, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.03(+0.14%) | |
Jul 18, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 530 | +0.32(+1.51%) |
Jul 16, 2018 | 21.14 | 21.14 | 21.14 | 0 | -0.03(-0.14%) | |
Jul 12, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.52(-2.40%) | |
Jun 20, 2018 | 21.69 | 21.69 | 21.69 | 0 | +0.08(+0.37%) | |
Jun 19, 2018 | 21.61 | 21.61 | 21.61 | 21.61 | 100 | +0.07(+0.32%) |
Jun 14, 2018 | 21.54 | 21.54 | 21.54 | 50 | +0.22(+1.03%) | |
Jun 08, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.01(-0.05%) | |
Jun 07, 2018 | 21.40 | 21.40 | 21.33 | 21.33 | 285 | +0.11(+0.52%) |
Jun 06, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 600 | +0.21(+1.00%) |
Jun 04, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.24(+1.16%) | |
Jun 01, 2018 | 20.77 | 20.77 | 20.77 | 20.77 | 100 | +0.05(+0.24%) |
May 31, 2018 | 20.71 | 20.72 | 20.70 | 20.72 | 5,200 | -0.26(-1.24%) |
May 25, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.54(+2.64%) | |
May 18, 2018 | 20.44 | 20.44 | 20.44 | 0 | -0.17(-0.82%) | |
May 17, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 400 | -0.10(-0.48%) |
May 16, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 100 | +0.17(+0.83%) |
May 10, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.09(+0.44%) | |
May 09, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 1,000 | +0.35(+1.74%) |
May 03, 2018 | 20.10 | 20.10 | 20.10 | 0 | -0.02(-0.10%) | |
May 02, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 100 | -0.03(-0.15%) |
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.
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.