Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.13 | 21.13 | 21.13 | 0 | -0.30(-1.40%) | |
May 29, 2019 | 21.43 | 21.43 | 21.43 | 0 | -0.53(-2.41%) | |
May 24, 2019 | 21.96 | 21.96 | 21.96 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 21.96 | 21.96 | 21.96 | 90 | +0.00(+0.00%) | |
May 22, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 313 | +0.15(+0.69%) |
May 17, 2019 | 21.81 | 21.81 | 21.81 | 0 | +0.21(+0.97%) | |
May 15, 2019 | 21.60 | 21.60 | 21.60 | 0 | -0.05(-0.23%) | |
May 14, 2019 | 21.51 | 21.65 | 21.51 | 21.65 | 6,650 | +0.07(+0.32%) |
May 10, 2019 | 21.58 | 21.58 | 21.58 | 0 | -0.36(-1.64%) | |
May 07, 2019 | 21.94 | 21.94 | 21.94 | 0 | -0.43(-1.92%) | |
May 02, 2019 | 22.37 | 22.37 | 22.37 | 0 | -0.26(-1.15%) | |
Apr 30, 2019 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 22.63 | 22.63 | 22.63 | 0 | -0.07(-0.31%) | |
Apr 17, 2019 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 22.70 | 22.70 | 22.70 | 75 | +0.00(+0.00%) | |
Apr 11, 2019 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 22.70 | 22.70 | 22.70 | 97 | +0.00(+0.00%) | |
Apr 08, 2019 | 22.70 | 22.70 | 22.70 | 0 | +0.64(+2.90%) | |
Apr 02, 2019 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 421 | -0.02(-0.09%) |
Mar 25, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 189 | -0.12(-0.54%) |
Mar 22, 2019 | 22.40 | 22.40 | 22.20 | 22.20 | 1,341 | -0.38(-1.68%) |
Mar 21, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 100 | +0.01(+0.04%) |
Mar 18, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 100 | +0.41(+1.85%) |
Mar 14, 2019 | 22.16 | 22.16 | 22.16 | 0 | +0.06(+0.27%) | |
Mar 13, 2019 | 22.04 | 22.10 | 22.04 | 22.10 | 1,978 | +0.12(+0.55%) |
Mar 12, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 100 | +0.04(+0.18%) |
Mar 11, 2019 | 21.94 | 21.94 | 21.94 | 21.94 | 100 | +0.19(+0.87%) |
Mar 08, 2019 | 21.77 | 21.77 | 21.75 | 21.75 | 1,027 | -0.12(-0.55%) |
Mar 07, 2019 | 21.96 | 21.96 | 21.87 | 21.87 | 380 | -0.20(-0.91%) |
Mar 06, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 1,600 | +0.21(+0.96%) |
Mar 04, 2019 | 21.86 | 21.86 | 21.86 | 0 | -0.04(-0.18%) | |
Feb 26, 2019 | 21.90 | 21.90 | 21.90 | 0 | -0.16(-0.73%) | |
Feb 25, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 1,011 | +0.04(+0.18%) |
Feb 22, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | +0.14(+0.64%) |
Feb 20, 2019 | 21.88 | 21.88 | 21.88 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 21.88 | 21.88 | 21.88 | 21.88 | 436 | -0.12(-0.55%) |
Feb 15, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.22(+1.01%) | |
Feb 13, 2019 | 21.78 | 21.78 | 21.78 | 0 | +0.33(+1.54%) | |
Feb 11, 2019 | 21.45 | 21.45 | 21.45 | 0 | +0.17(+0.80%) | |
Feb 08, 2019 | 21.28 | 21.28 | 21.28 | 21.28 | 250 | -0.19(-0.88%) |
Feb 07, 2019 | 21.58 | 21.58 | 21.47 | 21.47 | 300 | -0.26(-1.20%) |
Feb 06, 2019 | 21.73 | 21.73 | 21.73 | 21 | +0.00(+0.00%) | |
Feb 05, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 250 | +0.00(+0.00%) |
Feb 04, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 250 | +0.73(+3.48%) |
Jan 28, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.05(+0.24%) |
Jan 23, 2019 | 20.95 | 20.95 | 20.95 | 0 | -0.07(-0.33%) | |
Jan 22, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 100 | -0.18(-0.85%) |
Jan 18, 2019 | 21.20 | 21.20 | 21.20 | 0 | +0.20(+0.95%) | |
Jan 15, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 250 | +0.15(+0.72%) |
Jan 08, 2019 | 20.83 | 20.85 | 20.83 | 20.85 | 800 | +0.14(+0.68%) |
Jan 04, 2019 | 20.71 | 20.71 | 20.71 | 0 | +0.46(+2.27%) | |
Jan 03, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 120 | +0.19(+0.95%) |
Jan 02, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 134 | -0.36(-1.76%) |
Dec 28, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.51(+2.56%) | |
Dec 24, 2018 | 19.91 | 19.91 | 19.91 | 0 | -1.32(-6.22%) | |
Dec 21, 2018 | 21.23 | 21.23 | 21.23 | 20 | +0.00(+0.00%) | |
Dec 12, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.75(-3.41%) | |
Dec 11, 2018 | 21.98 | 21.98 | 21.98 | 2 | +0.00(+0.00%) | |
Dec 06, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.24(+1.10%) | |
Nov 28, 2018 | 21.74 | 21.74 | 21.74 | 0 | -0.02(-0.09%) | |
Nov 26, 2018 | 21.76 | 21.76 | 21.76 | 0 | +0.34(+1.59%) | |
Nov 23, 2018 | 21.41 | 21.42 | 21.41 | 21.42 | 200 | -0.16(-0.74%) |
Nov 22, 2018 | 21.62 | 21.62 | 21.58 | 21.58 | 950 | -0.30(-1.37%) |
Nov 21, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 700 | -0.72(-3.19%) |
Nov 16, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 188 | +0.00(+0.00%) |
Nov 07, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 200 | -0.10(-0.44%) |
Nov 05, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.31(+1.38%) | |
Nov 01, 2018 | 22.39 | 22.39 | 22.39 | 0 | +0.49(+2.24%) | |
Oct 26, 2018 | 21.90 | 21.90 | 21.90 | 0 | -0.56(-2.49%) | |
Oct 22, 2018 | 22.46 | 22.46 | 22.46 | 0 | -0.34(-1.49%) | |
Oct 19, 2018 | 22.80 | 22.80 | 22.80 | 70 | +0.00(+0.00%) | |
Oct 17, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.06(+0.26%) | |
Oct 16, 2018 | 22.72 | 22.74 | 22.72 | 22.74 | 200 | +0.27(+1.20%) |
Oct 11, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.75(-3.23%) | |
Oct 10, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 1,745 | -0.06(-0.26%) |
Oct 05, 2018 | 23.28 | 23.28 | 23.28 | 0 | -0.25(-1.06%) | |
Oct 04, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 100 | -0.14(-0.59%) |
Oct 03, 2018 | 23.67 | 23.67 | 23.67 | 94 | +0.00(+0.00%) | |
Sep 28, 2018 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 251 | +0.77(+3.36%) |
Sep 17, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.18(+0.79%) | |
Sep 12, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 1,050 | +0.17(+0.75%) |
Sep 11, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | -0.05(-0.22%) |
Sep 10, 2018 | 22.60 | 22.60 | 22.60 | 54 | +0.00(+0.00%) | |
Sep 07, 2018 | 22.63 | 22.63 | 22.60 | 22.60 | 1,100 | -0.58(-2.50%) |
Sep 04, 2018 | 23.18 | 23.18 | 23.18 | 0 | -0.28(-1.19%) | |
Aug 30, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.10(-0.42%) | |
Aug 28, 2018 | 23.56 | 23.56 | 23.56 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 23.56 | 23.56 | 23.56 | 0 | +0.18(+0.77%) | |
Aug 20, 2018 | 23.38 | 23.38 | 23.38 | 87 | +0.00(+0.00%) | |
Aug 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | +0.28(+1.21%) | |
Aug 15, 2018 | 23.13 | 23.13 | 23.09 | 23.10 | 106,000 | -0.56(-2.37%) |
Aug 13, 2018 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 23.77 | 23.77 | 23.66 | 23.66 | 1,100 | -0.16(-0.67%) |
Aug 02, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.10(-0.42%) | |
Jul 25, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.08(-0.33%) | |
Jul 24, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | +0.25(+1.05%) |
Jul 23, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | -0.17(-0.71%) |
Jul 18, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.07(+0.29%) | |
Jul 17, 2018 | 23.80 | 23.85 | 23.80 | 23.85 | 632 | +0.00(+0.00%) |
Jul 13, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.28(-1.16%) | |
Jul 10, 2018 | 24.13 | 24.13 | 24.13 | 24.13 | 625 | +0.03(+0.12%) |
Jul 09, 2018 | 24.09 | 24.10 | 24.09 | 24.10 | 800 | +0.73(+3.12%) |
Jul 03, 2018 | 23.37 | 23.37 | 23.37 | 30 | +0.15(+0.65%) | |
Jun 25, 2018 | 23.22 | 23.22 | 23.22 | 0 | -0.40(-1.69%) | |
Jun 20, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.01(+0.04%) | |
Jun 19, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 100 | -0.60(-2.48%) |
Jun 14, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.31(+1.30%) | |
Jun 11, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.01(+0.04%) |
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.