Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 19.10 19.10 19.10 0 +0.04(+0.23%)
Aug 30, 2018 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 29, 2018 19.05 19.05 19.05 19.05 130 +0.42(+2.28%)
Aug 28, 2018 18.63 18.63 18.63 18.63 5 +0.00(+0.00%)
Aug 27, 2018 18.73 18.73 18.63 18.63 1,100 -0.29(-1.53%)
Aug 24, 2018 18.92 18.92 18.92 18.92 500 +0.24(+1.28%)
Aug 23, 2018 18.68 18.68 18.68 0 +0.00(+0.00%)
Aug 22, 2018 18.68 18.68 18.68 18.68 20 +0.00(+0.00%)
Aug 21, 2018 18.68 18.68 18.68 0 +0.00(+0.00%)
Aug 20, 2018 18.65 18.68 18.65 18.68 505 -0.37(-1.94%)
Aug 17, 2018 19.05 19.05 19.05 19.05 100 +0.00(+0.00%)
Aug 16, 2018 19.05 19.05 19.05 19.05 30,000 +0.00(+0.00%)
Aug 15, 2018 19.05 19.05 19.05 19.05 100 +0.33(+1.78%)
Aug 14, 2018 18.68 18.72 18.68 18.72 426 +0.04(+0.20%)
Aug 13, 2018 18.68 18.68 18.68 0 +0.00(+0.00%)
Aug 10, 2018 18.68 18.68 18.68 0 +0.00(+0.00%)
Aug 09, 2018 18.68 18.68 18.68 0 +0.00(+0.00%)
Aug 08, 2018 18.68 18.68 4 +0.00(+0.00%)
Aug 07, 2018 18.68 18.68 18.68 18.68 5,370 +0.00(+0.00%)
Aug 06, 2018 18.68 18.68 18.68 18.68 102 +0.08(+0.43%)
Aug 03, 2018 18.66 18.66 18.60 18.60 800 +0.00(+0.00%)
Aug 02, 2018 18.60 18.60 18.60 18.60 700 +0.08(+0.43%)
Aug 01, 2018 18.52 18.52 18.52 0 +0.00(+0.00%)
Jul 31, 2018 18.52 18.52 18.52 0 +0.00(+0.00%)
Jul 30, 2018 18.52 18.56 18.52 18.52 2,192 -0.05(-0.27%)
Jul 27, 2018 18.57 18.57 18.57 18.57 100 +0.00(+0.00%)
Jul 19, 2018 18.57 18.57 18.57 99 -0.11(-0.57%)
Jul 18, 2018 18.68 18.68 18.68 18.68 383 +0.30(+1.61%)
Jul 12, 2018 18.38 18.38 18.38 1 -0.34(-1.82%)
Jul 11, 2018 18.20 18.72 18.20 18.72 8,697 -0.10(-0.53%)
Jul 06, 2018 18.82 18.82 18.82 2 -0.28(-1.47%)
Jul 03, 2018 19.10 19.10 19.10 0 +0.03(+0.16%)
Jul 02, 2018 19.02 19.12 19.02 19.07 400 +0.12(+0.63%)
Jun 29, 2018 18.75 19.30 18.69 18.95 15,590 +0.35(+1.88%)
Jun 28, 2018 18.74 19.24 18.15 18.60 105,126 +1.20(+6.90%)
Jun 27, 2018 17.99 18.79 17.40 17.40 6,368 +0.00(+0.00%)
Jun 26, 2018 17.89 18.64 17.89 2,111 +0.00(+0.00%)
Jun 25, 2018 19.00 19.00 17.56 18.69 4,615 +0.17(+0.92%)
Jun 22, 2018 18.59 18.59 18.52 18.52 200 +0.02(+0.11%)
Jun 20, 2018 18.50 18.50 18.50 0 -0.31(-1.65%)
May 25, 2018 18.81 18.81 18.81 3 -0.39(-2.03%)
May 22, 2018 19.20 19.20 19.20 5 +0.26(+1.37%)
May 21, 2018 19.01 19.01 18.94 18.94 392 -0.51(-2.62%)
May 18, 2018 18.86 19.45 18.86 19.45 813 +0.64(+3.40%)
May 17, 2018 18.81 18.81 18.81 18.81 178 -0.06(-0.32%)
May 15, 2018 18.87 18.87 18.87 0 +0.03(+0.16%)
May 14, 2018 19.25 19.25 18.84 18.84 2,151 -0.31(-1.62%)
Apr 27, 2018 19.15 19.15 19.15 3 -0.53(-2.69%)
Apr 24, 2018 19.68 19.68 19.68 0 +0.12(+0.61%)
Apr 18, 2018 19.56 19.56 19.56 0 -0.07(-0.36%)
Apr 17, 2018 19.61 19.77 19.61 19.63 375 -0.44(-2.19%)
Apr 16, 2018 19.99 20.07 19.99 20.07 852 -0.19(-0.94%)
Apr 10, 2018 20.26 20.26 20.26 50 +0.00(+0.00%)
Apr 06, 2018 20.26 20.26 20.26 0 -0.15(-0.73%)
Apr 05, 2018 20.41 20.41 20.41 20.41 600 -0.34(-1.64%)
Apr 04, 2018 20.95 21.00 20.75 20.75 15,536 -0.02(-0.10%)
Apr 03, 2018 20.70 20.77 20.70 20.77 744 -0.58(-2.72%)
Apr 02, 2018 20.98 21.35 20.98 21.35 1,821 +1.07(+5.28%)
Mar 28, 2018 20.28 20.28 20.28 0 -0.26(-1.27%)
Mar 27, 2018 19.59 20.54 19.59 20.54 6,365 +0.84(+4.26%)
Mar 26, 2018 19.63 20.10 19.63 19.70 6,301 -0.27(-1.35%)
Mar 23, 2018 19.72 19.97 19.72 19.97 1,050 +0.02(+0.10%)
Mar 21, 2018 19.95 19.95 19.95 0 -0.10(-0.50%)
Mar 19, 2018 20.05 20.05 20.05 300 +0.26(+1.31%)
Mar 16, 2018 19.79 19.79 19.79 19.79 110 -0.20(-1.00%)
Mar 13, 2018 19.99 19.99 19.99 33 +0.13(+0.65%)
Mar 12, 2018 19.67 19.86 19.67 19.86 352 +0.81(+4.25%)
Mar 08, 2018 19.05 19.05 19.05 3 -1.89(-9.03%)
Mar 05, 2018 20.94 20.94 20.94 1 +1.75(+9.11%)
Mar 02, 2018 19.24 20.21 19.19 19.19 920 +0.26(+1.38%)
Mar 01, 2018 18.93 18.93 18.93 18.93 350 -0.68(-3.47%)
Feb 27, 2018 19.61 19.61 19.61 3 -0.08(-0.41%)
Feb 26, 2018 19.69 19.69 19.69 19.69 413 -0.26(-1.30%)
Feb 23, 2018 19.02 19.95 19.02 19.95 749 -0.19(-0.94%)
Feb 21, 2018 20.14 20.14 20.14 77 +0.74(+3.79%)
Feb 20, 2018 19.40 19.40 19.40 19.40 203 -0.64(-3.17%)
Feb 16, 2018 20.04 20.04 20.04 0 -0.11(-0.55%)
Feb 15, 2018 18.63 20.19 18.63 20.15 3,457 -0.25(-1.20%)
Feb 14, 2018 21.42 21.47 20.40 20.40 7,667 -0.60(-2.88%)
Feb 13, 2018 21.00 21.00 21.00 21.00 114 -0.62(-2.87%)
Feb 12, 2018 21.59 21.62 21.59 21.62 921 -0.74(-3.31%)
Feb 09, 2018 22.60 23.30 22.36 22.36 6,187 +0.91(+4.24%)
Feb 08, 2018 21.45 21.45 21.42 21.45 11,207 +0.73(+3.52%)
Feb 07, 2018 20.81 20.81 20.81 20.72 6,880 -0.19(-0.91%)
Feb 06, 2018 22.72 23.06 20.91 20.91 128,591 +3.59(+20.73%)
Feb 05, 2018 21.03 22.90 17.32 17.32 4,937 -5.12(-22.83%)
Feb 02, 2018 22.42 22.44 22.42 22.44 572 -0.03(-0.12%)
Feb 01, 2018 22.47 22.47 22.47 22.47 235 +0.15(+0.67%)
Jan 31, 2018 22.28 22.32 22.26 22.32 965 -0.11(-0.49%)
Jan 29, 2018 22.43 22.43 22.43 5 -0.17(-0.75%)
Jan 26, 2018 22.60 22.60 22.60 22.60 190 +0.01(+0.05%)
Jan 25, 2018 22.64 22.65 22.59 22.59 2,448 -0.06(-0.27%)
Jan 24, 2018 22.65 22.65 22.65 22.65 1,000 +0.09(+0.40%)
Jan 23, 2018 22.56 22.56 22.56 22.56 1,023 +0.00(+0.00%)
Jan 22, 2018 22.66 22.66 22.55 22.56 2,293 -0.03(-0.12%)
Jan 18, 2018 22.59 22.59 22.59 12 +0.09(+0.38%)
Jan 17, 2018 22.54 22.54 22.50 22.50 2,166 +0.13(+0.59%)
Jan 16, 2018 22.37 22.37 22.37 22.37 102 -0.04(-0.16%)
Jan 12, 2018 22.41 22.41 22.41 0 -0.08(-0.34%)
Jan 11, 2018 22.64 22.64 22.48 22.48 287 -0.18(-0.79%)
Jan 10, 2018 22.66 22.66 5,363 -0.08(-0.37%)
Jan 09, 2018 22.66 22.75 22.66 22.74 3,093 -0.01(-0.02%)
Jan 08, 2018 22.75 22.75 22.75 22.75 11,461 +0.00(+0.00%)
Jan 05, 2018 22.86 22.86 22.75 22.75 1,676 +0.10(+0.44%)
Jan 04, 2018 22.70 22.71 22.65 22.65 43,288 -0.14(-0.61%)
Jan 03, 2018 22.80 22.85 22.70 22.79 9,139 -0.11(-0.48%)
Jan 02, 2018 22.95 22.87 22.90 1,725 -0.04(-0.17%)
Dec 29, 2017 22.94 22.94 22.94 0 +0.04(+0.15%)
Dec 28, 2017 22.93 22.93 22.80 22.90 601 -0.11(-0.46%)
Dec 27, 2017 23.01 23.01 23.01 23.01 142 +0.08(+0.34%)
Dec 26, 2017 22.96 23.07 22.93 22.93 1,466 -0.07(-0.30%)
Dec 22, 2017 23.16 24.00 23.00 23.00 30,282 -0.30(-1.29%)
Dec 20, 2017 23.30 23.30 23.30 1 -0.07(-0.30%)
Dec 19, 2017 23.38 23.38 23.35 23.37 6,588 -0.05(-0.21%)
Dec 18, 2017 23.42 23.44 23.42 23.42 19,088 -0.15(-0.64%)
Dec 14, 2017 23.57 23.57 23.57 65 -0.08(-0.34%)
Dec 13, 2017 23.65 23.65 23.64 23.65 9,174 +0.02(+0.07%)
Dec 12, 2017 23.57 23.63 23.57 23.63 2,082 +0.02(+0.10%)
Dec 11, 2017 23.54 23.61 23.54 23.61 508 +0.04(+0.16%)
Dec 07, 2017 23.57 23.57 23.57 55 +0.06(+0.26%)
Dec 05, 2017 23.51 23.51 23.51 83 -0.03(-0.13%)
Dec 01, 2017 23.54 23.54 23.54 11 -0.01(-0.04%)
Nov 30, 2017 23.58 23.58 23.55 23.55 1,161 +0.03(+0.12%)
Nov 28, 2017 23.52 23.52 23.52 83 +0.03(+0.14%)
Nov 24, 2017 23.49 23.49 23.49 68 -0.04(-0.17%)
Nov 22, 2017 23.52 23.55 23.52 23.53 2,403 +0.02(+0.09%)
Nov 20, 2017 23.51 23.51 23.51 2 -0.22(-0.94%)
Nov 17, 2017 23.73 23.73 23.73 23.73 808 +0.15(+0.62%)
Nov 16, 2017 23.71 23.71 23.58 23.58 1,988 -0.20(-0.86%)
Nov 15, 2017 23.83 23.83 23.78 23.79 999 +0.14(+0.59%)
Nov 14, 2017 23.50 23.65 23.50 23.65 6,500 +0.28(+1.20%)
Nov 13, 2017 23.37 23.37 23.37 23.37 236 +0.03(+0.13%)
Nov 10, 2017 23.42 23.42 23.34 23.34 1,201 +0.29(+1.26%)
Nov 09, 2017 23.33 23.33 23.05 23.05 2,101 -0.23(-0.99%)
Nov 08, 2017 23.28 23.28 23.28 23.28 172 +0.08(+0.34%)
Nov 07, 2017 23.20 23.20 23.20 23.20 136 +0.04(+0.18%)
Nov 06, 2017 23.21 23.21 23.16 23.16 563 +0.22(+0.96%)
Oct 30, 2017 22.94 22.94 22.94 4 -0.13(-0.56%)
Oct 24, 2017 23.07 23.07 23.07 4 +0.23(+1.01%)
Oct 23, 2017 22.84 22.84 22.84 22.84 274 -0.28(-1.21%)
Oct 20, 2017 23.12 23.12 23.12 23.12 2,263 -0.07(-0.30%)
Oct 19, 2017 23.18 23.23 23.18 23.19 2,045 -0.01(-0.04%)
Oct 18, 2017 23.07 23.20 23.07 23.20 622 +0.13(+0.55%)
Oct 17, 2017 22.98 23.07 22.98 23.07 300 -0.06(-0.27%)
Oct 16, 2017 23.14 23.14 23.14 23.14 102 -0.12(-0.50%)
Oct 13, 2017 23.25 23.25 23.25 23.25 175 -0.02(-0.08%)
Oct 11, 2017 23.27 23.27 23.27 94 +0.16(+0.70%)
Oct 06, 2017 23.11 23.11 23.11 0 -0.01(-0.06%)
Oct 04, 2017 23.12 84 -0.14(-0.61%)
Sep 29, 2017 23.27 77 +0.05(+0.24%)
Sep 28, 2017 23.15 23.29 23.15 23.21 1,057 +0.07(+0.28%)
Sep 27, 2017 23.25 23.25 23.12 23.14 494 -0.10(-0.41%)
Sep 26, 2017 23.24 23.24 23.24 23.24 608 -0.04(-0.17%)
Sep 25, 2017 23.30 23.30 23.15 23.28 2,426 +0.06(+0.24%)
Sep 22, 2017 23.30 23.30 23.22 23.22 454 +0.07(+0.32%)
Sep 20, 2017 23.15 120 +0.13(+0.56%)
Sep 19, 2017 23.02 23.02 23.02 23.02 363 -0.08(-0.35%)
Sep 18, 2017 23.10 23.10 23.10 23.10 152 -0.03(-0.11%)
Sep 15, 2017 23.13 23.13 23.13 23.13 514 +0.07(+0.30%)
Sep 14, 2017 23.03 23.08 23.03 23.06 1,650 -0.07(-0.32%)
Sep 13, 2017 23.17 23.17 23.08 23.13 3,549 -0.04(-0.17%)
Sep 12, 2017 23.10 23.17 23.10 23.17 349 +0.17(+0.74%)
Sep 11, 2017 22.97 23.00 22.97 23.00 321 +0.09(+0.41%)
Sep 07, 2017 22.91 79 +0.19(+0.81%)
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.