Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.72 31.72 31.68 31.68 100 -0.48(-1.50%)
Jan 30, 2020 32.16 32.16 32.16 32.16 0 +0.12(+0.36%)
Jan 29, 2020 32.12 32.12 32.04 32.04 100 -0.15(-0.46%)
Jan 28, 2020 32.22 32.23 32.19 32.19 260 +0.16(+0.51%)
Jan 27, 2020 32.02 32.02 32.02 32.02 0 -0.26(-0.82%)
Jan 24, 2020 32.29 32.29 32.29 32.29 0 -0.24(-0.72%)
Jan 23, 2020 32.55 32.55 32.52 32.52 175 +0.05(+0.14%)
Jan 22, 2020 32.52 32.60 32.48 32.48 1,640 +0.04(+0.14%)
Jan 21, 2020 32.44 32.44 32.44 32.44 0 -0.07(-0.22%)
Jan 17, 2020 32.50 32.50 32.50 32.50 0 +0.07(+0.23%)
Jan 16, 2020 32.36 32.43 32.36 32.43 1,300 +0.25(+0.78%)
Jan 15, 2020 32.18 32.18 32.18 32.18 0 +0.11(+0.34%)
Jan 14, 2020 32.07 32.07 32.07 32.07 0 +0.01(+0.03%)
Jan 13, 2020 32.06 32.06 32.06 32.06 31 +0.19(+0.58%)
Jan 10, 2020 31.88 31.88 31.88 31.88 0 -0.05(-0.16%)
Jan 09, 2020 31.93 31.93 31.93 31.93 0 +0.13(+0.42%)
Jan 08, 2020 31.73 31.79 31.73 31.79 1,612 +0.09(+0.29%)
Jan 07, 2020 31.70 31.70 31.70 31.70 0 -0.12(-0.38%)
Jan 06, 2020 31.82 31.82 31.82 31.82 2 -0.05(-0.17%)
Jan 03, 2020 31.87 31.87 31.87 31.87 0 -0.05(-0.16%)
Jan 02, 2020 31.86 31.93 31.80 31.93 2,075 +0.06(+0.18%)
Dec 31, 2019 31.87 31.87 31.87 31.87 100 +0.05(+0.16%)
Dec 30, 2019 31.82 31.82 31.82 31.82 2 -0.09(-0.29%)
Dec 27, 2019 31.93 31.93 31.91 31.91 200 +0.03(+0.08%)
Dec 26, 2019 31.88 31.88 31.88 31.88 0 +0.05(+0.14%)
Dec 24, 2019 31.84 31.84 31.84 31.84 100 -0.01(-0.03%)
Dec 23, 2019 31.84 31.84 31.84 31.84 0 -0.07(-0.21%)
Dec 20, 2019 31.88 31.91 31.88 31.91 300 +0.05(+0.16%)
Dec 19, 2019 31.86 31.86 31.86 31.86 0 +0.06(+0.19%)
Dec 18, 2019 31.80 31.80 31.80 31.80 0 -0.02(-0.05%)
Dec 17, 2019 31.82 31.82 31.82 31.82 25 -0.03(-0.09%)
Dec 16, 2019 31.84 31.84 31.84 31.84 93 +0.16(+0.52%)
Dec 13, 2019 31.71 31.71 31.68 31.68 300 -0.05(-0.17%)
Dec 12, 2019 31.69 31.73 31.69 31.73 212 +0.21(+0.68%)
Dec 11, 2019 31.52 31.52 31.52 31.52 0 +0.04(+0.13%)
Dec 10, 2019 31.48 31.48 31.48 31.48 0 -0.07(-0.22%)
Dec 09, 2019 31.61 31.63 31.55 31.55 925 -0.09(-0.28%)
Dec 06, 2019 31.64 31.64 31.64 31.64 0 +0.25(+0.79%)
Dec 05, 2019 31.38 31.39 31.38 31.39 300 +0.01(+0.02%)
Dec 04, 2019 31.39 31.39 31.39 31.39 0 +0.20(+0.63%)
Dec 03, 2019 31.13 31.19 31.13 31.19 150 -0.17(-0.55%)
Dec 02, 2019 31.36 31.36 31.36 31.36 0 -0.19(-0.59%)
Nov 29, 2019 31.55 31.55 31.55 31.55 0 -0.12(-0.37%)
Nov 27, 2019 31.67 31.67 31.67 31.67 0 +0.13(+0.42%)
Nov 26, 2019 31.46 31.53 31.46 31.53 100 +0.18(+0.57%)
Nov 25, 2019 31.36 31.36 31.36 31.36 85 +0.13(+0.42%)
Nov 22, 2019 31.27 31.27 31.23 31.23 100 +0.07(+0.23%)
Nov 21, 2019 31.15 31.15 31.15 31.15 0 -0.13(-0.41%)
Nov 20, 2019 31.35 31.35 31.28 31.28 160 -0.13(-0.42%)
Nov 19, 2019 31.42 31.42 31.42 31.42 0 +0.01(+0.03%)
Nov 18, 2019 31.35 31.41 31.35 31.41 2,125 -0.00(-0.01%)
Nov 15, 2019 31.36 31.41 31.36 31.41 1,600 +0.17(+0.54%)
Nov 14, 2019 31.24 31.24 31.24 31.24 0 +0.04(+0.14%)
Nov 13, 2019 31.20 31.20 31.20 31.20 0 +0.09(+0.29%)
Nov 12, 2019 31.11 31.11 31.11 31.11 0 -0.01(-0.02%)
Nov 11, 2019 31.11 31.11 31.11 31.11 0 -0.07(-0.22%)
Nov 08, 2019 31.18 31.18 31.18 31.18 0 +0.04(+0.14%)
Nov 07, 2019 31.14 31.14 31.14 31.14 0 -0.01(-0.03%)
Nov 06, 2019 31.14 31.14 31.14 31.14 0 +0.07(+0.22%)
Nov 05, 2019 30.98 31.13 30.98 31.07 5,247 +0.01(+0.05%)
Nov 04, 2019 31.06 31.06 31.06 31.06 0 +0.01(+0.02%)
Nov 01, 2019 31.05 31.05 31.05 31.05 100 +0.13(+0.41%)
Oct 31, 2019 30.93 30.93 30.93 30.93 0 -0.10(-0.32%)
Oct 30, 2019 30.93 31.03 30.87 31.03 362 +0.08(+0.25%)
Oct 29, 2019 30.95 30.95 30.95 30.95 0 +0.07(+0.22%)
Oct 28, 2019 30.90 30.98 30.88 30.88 2,013 +0.08(+0.25%)
Oct 25, 2019 30.80 30.80 30.80 30.80 0 +0.01(+0.04%)
Oct 24, 2019 30.79 30.79 30.79 30.79 0 +0.00(+0.00%)
Oct 23, 2019 30.79 30.79 30.79 30.79 0 +0.03(+0.09%)
Oct 22, 2019 30.76 30.76 30.76 30.76 0 -0.08(-0.27%)
Oct 21, 2019 30.84 30.84 30.84 30.84 0 +0.08(+0.26%)
Oct 18, 2019 30.76 30.76 30.76 30.76 0 -0.64(-2.03%)
Oct 17, 2019 31.40 31.40 31.40 31.40 50 +0.76(+2.47%)
Oct 16, 2019 30.64 30.64 30.64 30.64 0 -0.00(-0.00%)
Oct 15, 2019 30.64 30.64 30.64 30.64 0 +0.13(+0.43%)
Oct 14, 2019 30.52 30.52 30.52 30.52 0 -0.13(-0.43%)
Oct 11, 2019 30.65 30.65 30.65 30.65 0 +0.26(+0.85%)
Oct 10, 2019 30.39 30.39 30.39 30.39 0 +0.14(+0.46%)
Oct 09, 2019 30.25 30.25 30.25 30.25 0 +0.23(+0.78%)
Oct 08, 2019 30.01 30.01 30.01 30.01 0 -0.43(-1.42%)
Oct 07, 2019 30.41 30.45 30.41 30.45 200 -0.10(-0.33%)
Oct 04, 2019 30.55 30.55 30.55 30.55 0 +0.39(+1.30%)
Oct 03, 2019 30.16 30.16 30.16 30.16 0 +0.11(+0.38%)
Oct 02, 2019 30.04 30.04 30.04 30.04 0 -0.47(-1.54%)
Oct 01, 2019 30.75 30.75 30.51 30.51 170 -0.34(-1.11%)
Sep 30, 2019 30.85 30.85 30.85 30.85 163 +0.20(+0.65%)
Sep 27, 2019 30.65 30.65 30.65 30.65 0 -0.16(-0.52%)
Sep 26, 2019 31.16 31.16 30.82 30.82 1,004 -0.02(-0.06%)
Sep 25, 2019 30.83 30.83 30.83 30.83 0 +0.11(+0.36%)
Sep 24, 2019 30.72 30.72 30.72 30.72 0 -0.30(-0.98%)
Sep 23, 2019 31.03 31.03 31.03 31.03 50 -0.04(-0.12%)
Sep 20, 2019 31.06 31.06 31.06 31.06 0 -0.02(-0.06%)
Sep 19, 2019 31.08 31.08 31.08 31.08 0 -0.03(-0.10%)
Sep 18, 2019 31.12 31.12 31.12 31.12 0 +0.04(+0.13%)
Sep 17, 2019 31.07 31.07 31.07 31.07 0 +0.16(+0.52%)
Sep 16, 2019 30.99 30.99 30.91 30.91 125 -0.17(-0.55%)
Sep 13, 2019 31.09 31.09 31.09 31.09 0 -0.03(-0.09%)
Sep 12, 2019 31.11 31.11 31.11 31.11 0 +0.13(+0.43%)
Sep 11, 2019 30.98 30.98 30.98 30.98 0 +0.21(+0.68%)
Sep 10, 2019 30.75 30.77 30.70 30.77 1,844 -0.19(-0.62%)
Sep 09, 2019 30.96 30.96 30.96 30.96 0 -0.17(-0.55%)
Sep 06, 2019 31.14 31.14 31.14 31.14 0 +0.06(+0.21%)
Sep 05, 2019 31.07 31.07 31.07 31.07 0 +0.21(+0.67%)
Sep 04, 2019 30.86 30.86 30.86 30.86 0 +0.24(+0.78%)
Sep 03, 2019 30.63 30.63 30.63 30.63 0 -0.11(-0.35%)
Aug 30, 2019 30.73 30.73 30.73 30.73 0 +0.04(+0.14%)
Aug 29, 2019 30.71 30.71 30.69 30.69 150 +0.26(+0.86%)
Aug 28, 2019 30.43 30.43 30.43 30.43 0 +0.16(+0.54%)
Aug 27, 2019 30.26 30.26 30.26 30.26 0 -0.01(-0.03%)
Aug 26, 2019 30.27 30.27 30.27 30.27 1 +0.33(+1.09%)
Aug 23, 2019 29.95 29.95 29.95 29.95 100 -0.74(-2.41%)
Aug 22, 2019 30.57 30.68 30.57 30.68 100 +0.04(+0.13%)
Aug 21, 2019 30.64 30.64 30.64 30.64 1 +0.15(+0.51%)
Aug 20, 2019 30.49 30.49 30.49 30.49 50 -0.20(-0.66%)
Aug 19, 2019 30.69 30.69 30.69 30.69 0 +0.24(+0.80%)
Aug 16, 2019 30.45 30.45 30.45 30.45 0 +0.34(+1.13%)
Aug 15, 2019 30.11 30.11 30.11 30.11 0 +0.18(+0.59%)
Aug 14, 2019 29.97 29.97 29.93 29.93 200 -0.65(-2.12%)
Aug 13, 2019 30.33 30.58 30.33 30.58 395 +0.28(+0.91%)
Aug 12, 2019 30.30 30.30 30.30 30.30 0 -0.29(-0.96%)
Aug 09, 2019 30.51 30.60 30.40 30.60 600 -0.05(-0.17%)
Aug 08, 2019 30.46 30.65 30.46 30.65 101 +0.47(+1.55%)
Aug 07, 2019 30.18 30.18 29.91 30.18 100 +0.17(+0.55%)
Aug 06, 2019 29.99 30.02 29.99 30.02 220 +0.31(+1.05%)
Aug 05, 2019 29.92 29.92 29.71 29.71 150 -0.67(-2.21%)
Aug 02, 2019 30.34 30.38 30.34 30.38 100 -0.07(-0.24%)
Aug 01, 2019 30.45 30.45 30.45 30.45 0 -0.20(-0.65%)
Jul 31, 2019 30.65 30.65 30.65 30.65 0 -0.25(-0.81%)
Jul 30, 2019 30.90 30.90 30.90 30.90 0 -0.08(-0.27%)
Jul 29, 2019 30.98 30.98 30.98 30.98 66 +0.01(+0.04%)
Jul 26, 2019 30.97 30.97 30.97 30.97 0 +0.28(+0.92%)
Jul 25, 2019 30.68 30.69 30.68 30.69 335 -0.00(-0.01%)
Jul 24, 2019 30.70 30.70 30.70 30.70 30 +0.05(+0.16%)
Jul 23, 2019 30.54 30.64 30.54 30.64 100 +0.18(+0.61%)
Jul 22, 2019 30.46 30.46 30.46 30.46 182 -0.06(-0.18%)
Jul 19, 2019 30.52 30.52 30.52 30.52 0 -0.14(-0.45%)
Jul 18, 2019 30.65 30.65 30.65 30.65 0 +0.06(+0.18%)
Jul 17, 2019 30.60 30.60 30.60 30.60 0 -0.13(-0.42%)
Jul 16, 2019 30.73 30.73 30.73 30.73 0 +0.01(+0.03%)
Jul 15, 2019 30.72 30.72 30.72 30.72 70 +0.01(+0.03%)
Jul 12, 2019 30.71 30.71 30.71 30.71 0 +0.20(+0.65%)
Jul 11, 2019 30.51 30.51 30.51 30.51 550 -0.02(-0.08%)
Jul 10, 2019 30.53 30.53 30.53 30.53 0 +0.08(+0.25%)
Jul 09, 2019 30.46 30.46 30.46 30.46 0 -0.01(-0.04%)
Jul 08, 2019 30.47 30.47 30.47 30.47 0 -0.06(-0.20%)
Jul 05, 2019 30.53 30.53 30.53 30.53 0 -0.06(-0.18%)
Jul 03, 2019 30.59 30.59 30.59 30.59 0 +0.36(+1.18%)
Jul 02, 2019 30.25 30.25 30.20 30.23 902 +0.09(+0.29%)
Jul 01, 2019 30.14 30.14 30.14 30.14 4 +0.12(+0.39%)
Jun 28, 2019 29.96 30.02 29.96 30.02 100 +0.17(+0.56%)
Jun 27, 2019 29.86 29.86 29.86 29.86 5 +0.12(+0.41%)
Jun 26, 2019 29.74 29.74 29.74 29.74 0 -0.24(-0.80%)
Jun 25, 2019 29.98 29.98 29.98 29.98 0 -0.26(-0.84%)
Jun 24, 2019 30.23 30.23 30.23 30.23 50 -0.07(-0.23%)
Jun 21, 2019 30.39 30.39 30.30 30.30 1,000 -0.11(-0.36%)
Jun 20, 2019 30.26 30.41 30.26 30.41 126 +0.21(+0.71%)
Jun 19, 2019 30.20 30.20 30.20 30.20 0 +0.15(+0.51%)
Jun 18, 2019 30.05 30.05 30.05 30.05 0 +0.10(+0.34%)
Jun 17, 2019 29.95 29.95 29.95 29.95 33 -0.10(-0.34%)
Jun 14, 2019 30.05 30.05 30.05 30.05 0 +0.12(+0.39%)
Jun 13, 2019 29.93 29.93 29.93 29.93 0 +0.04(+0.13%)
Jun 12, 2019 29.89 29.89 29.89 29.89 0 +0.13(+0.44%)
Jun 11, 2019 29.76 29.76 29.76 29.76 60 -0.10(-0.32%)
Jun 10, 2019 29.86 29.86 29.86 29.86 0 -0.01(-0.05%)
Jun 07, 2019 29.87 29.87 29.87 29.87 0 +0.18(+0.62%)
Jun 06, 2019 29.56 29.68 29.56 29.68 300 +0.21(+0.72%)
Jun 05, 2019 29.47 29.47 29.47 29.47 0 +0.27(+0.93%)
Jun 04, 2019 29.20 29.20 29.20 29.20 0 +0.41(+1.42%)
Jun 03, 2019 28.79 28.79 28.79 28.79 0 +0.19(+0.66%)
May 31, 2019 28.61 28.61 28.61 28.61 0 -0.16(-0.56%)
May 30, 2019 28.77 28.77 28.77 28.77 0 +0.08(+0.28%)
May 29, 2019 28.69 28.69 28.69 28.69 0 -0.22(-0.77%)
May 28, 2019 28.91 28.91 28.91 28.91 0 -0.24(-0.84%)
May 24, 2019 29.15 29.15 29.15 29.15 0 +0.07(+0.24%)
May 23, 2019 29.08 29.08 29.08 29.08 0 -0.25(-0.84%)
May 22, 2019 29.33 29.33 29.33 29.33 0 +0.01(+0.04%)
May 21, 2019 29.32 29.32 29.32 29.32 0 +0.19(+0.65%)
May 20, 2019 29.13 29.13 29.13 29.13 1 -0.11(-0.36%)
May 17, 2019 29.23 29.23 29.23 29.23 0 -0.04(-0.15%)
May 16, 2019 29.28 29.28 29.28 29.28 0 +0.21(+0.72%)
May 15, 2019 29.07 29.07 29.07 29.07 20 +0.12(+0.41%)
May 14, 2019 28.95 28.95 28.95 28.95 0 +0.15(+0.53%)
May 13, 2019 28.75 28.79 28.75 28.79 162 -0.36(-1.25%)
May 10, 2019 28.77 29.16 28.77 29.16 1,000 +0.16(+0.55%)
May 09, 2019 29.00 29.00 29.00 29.00 1 -0.01(-0.05%)
May 08, 2019 29.09 29.09 29.01 29.01 237 -0.00(-0.01%)
May 07, 2019 29.02 29.02 29.02 29.02 0 -0.36(-1.21%)
May 06, 2019 29.37 29.37 29.37 29.37 0 -0.04(-0.13%)
May 03, 2019 29.41 29.41 29.41 29.41 0 +0.24(+0.81%)
May 02, 2019 29.18 29.18 29.17 29.17 660 -0.01(-0.04%)
May 01, 2019 29.33 29.37 29.18 29.18 620 -0.25(-0.84%)
Apr 30, 2019 29.43 29.43 29.43 29.43 0 +0.13(+0.44%)
Apr 29, 2019 29.30 29.30 29.30 29.30 1 -0.01(-0.03%)
Apr 26, 2019 29.43 29.43 29.31 29.31 300 +0.12(+0.42%)
Apr 25, 2019 29.27 29.27 29.19 29.19 330 -0.09(-0.32%)
Apr 24, 2019 29.28 29.28 29.28 29.28 363 -0.01(-0.02%)
Apr 23, 2019 29.29 29.29 29.29 29.29 0 +0.26(+0.90%)
Apr 22, 2019 29.02 29.02 29.02 29.02 0 -0.05(-0.15%)
Apr 18, 2019 29.08 29.08 29.07 29.07 400 +0.07(+0.24%)
Apr 17, 2019 29.00 29.00 29.00 29.00 0 -0.09(-0.31%)
Apr 16, 2019 29.16 29.16 29.09 29.09 400 -0.07(-0.26%)
Apr 15, 2019 29.16 29.16 29.16 29.16 0 +0.07(+0.26%)
Apr 12, 2019 29.11 29.11 29.09 29.09 1,200 +0.09(+0.32%)
Apr 11, 2019 28.91 29.00 28.91 29.00 175 +0.06(+0.21%)
Apr 10, 2019 28.94 28.94 28.94 28.94 0 +0.08(+0.28%)
Apr 09, 2019 28.86 28.86 28.86 28.86 0 -0.16(-0.55%)
Apr 08, 2019 29.01 29.01 29.01 29.01 0 +0.01(+0.04%)
Apr 05, 2019 29.00 29.01 29.00 29.00 800 +0.12(+0.40%)
Apr 04, 2019 28.85 28.89 28.85 28.89 100 +0.06(+0.20%)
Apr 03, 2019 28.83 28.83 28.83 28.83 0 +0.02(+0.08%)
Apr 02, 2019 28.81 28.81 28.81 28.81 55 -0.05(-0.18%)
Apr 01, 2019 28.86 28.86 28.86 28.86 1 +0.18(+0.62%)
Mar 29, 2019 28.68 28.68 28.68 28.68 100 +0.11(+0.37%)
Mar 28, 2019 28.58 28.58 28.58 28.58 0 +0.15(+0.53%)
Mar 27, 2019 28.48 28.48 28.43 28.43 704 -0.03(-0.12%)
Mar 26, 2019 28.46 28.46 28.46 28.46 0 +0.20(+0.72%)
Mar 25, 2019 28.26 28.26 28.26 28.26 0 -0.13(-0.46%)
Mar 22, 2019 28.39 28.39 28.39 28.39 0 -0.28(-0.98%)
Mar 21, 2019 28.67 28.67 28.67 28.67 0 +0.30(+1.07%)
Mar 20, 2019 28.33 28.51 28.33 28.36 221 -0.11(-0.40%)
Mar 19, 2019 28.58 28.58 28.47 28.48 569 -0.09(-0.32%)
Mar 18, 2019 28.54 28.57 28.54 28.57 400 +0.07(+0.23%)
Mar 15, 2019 28.50 28.50 28.50 28.50 0 +0.03(+0.12%)
Mar 14, 2019 28.42 28.47 28.42 28.47 1,000 +0.00(+0.02%)
Mar 13, 2019 28.48 28.48 28.47 28.47 400 +0.17(+0.61%)
Mar 12, 2019 28.35 28.35 28.29 28.29 500 +0.01(+0.03%)
Mar 11, 2019 28.29 28.29 28.29 28.29 1 +0.34(+1.20%)
Mar 08, 2019 27.87 27.95 27.87 27.95 500 -0.03(-0.10%)
Mar 07, 2019 28.10 28.10 27.98 27.98 900 -0.17(-0.61%)
Mar 06, 2019 28.21 28.21 28.15 28.15 1,202 -0.17(-0.61%)
Mar 05, 2019 28.30 28.32 28.30 28.32 100 +0.03(+0.10%)
Mar 04, 2019 28.48 28.48 28.29 28.29 1,200 -0.18(-0.65%)
Mar 01, 2019 28.34 28.48 28.34 28.48 400 +0.15(+0.54%)
Feb 28, 2019 28.32 28.32 28.32 28.32 0 +0.03(+0.12%)
Feb 27, 2019 28.29 28.29 28.29 28.29 86 -0.03(-0.11%)
Feb 26, 2019 28.32 28.32 28.32 28.32 400 -0.03(-0.09%)
Feb 25, 2019 28.44 28.44 28.35 28.35 102 -0.02(-0.08%)
Feb 22, 2019 28.33 28.37 28.33 28.37 100 +0.14(+0.48%)
Feb 21, 2019 28.21 28.23 28.20 28.23 400 -0.03(-0.09%)
Feb 20, 2019 28.22 28.26 28.22 28.26 4,127 +0.03(+0.09%)
Feb 19, 2019 28.21 28.24 28.16 28.24 2,800 +0.13(+0.45%)
Feb 15, 2019 28.07 28.11 28.07 28.11 200 +0.29(+1.05%)
Feb 14, 2019 27.82 27.82 27.82 27.82 0 -0.09(-0.32%)
Feb 13, 2019 27.91 27.91 27.91 27.91 0 +0.11(+0.39%)
Feb 12, 2019 27.80 27.80 27.80 27.80 0 +0.24(+0.87%)
Feb 11, 2019 27.55 27.55 27.55 27.55 0 +0.09(+0.35%)
Feb 08, 2019 27.46 27.46 27.46 27.46 0 +0.08(+0.29%)
Feb 07, 2019 27.47 27.47 27.29 27.38 716 -0.13(-0.46%)
Feb 06, 2019 27.51 27.54 27.50 27.51 1,980 -0.01(-0.05%)
Feb 05, 2019 27.52 27.52 27.52 27.52 0 +0.13(+0.46%)
Feb 04, 2019 27.22 27.39 27.22 27.39 580 +0.20(+0.75%)
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.