Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.65 19.98 19.65 19.79 3,034 -0.13(-0.64%)
Oct 30, 2019 19.92 19.92 19.92 19.92 16 +0.12(+0.62%)
Oct 29, 2019 19.79 19.79 19.79 19.79 15 -0.06(-0.30%)
Oct 28, 2019 19.85 19.85 19.85 19.85 26 +0.02(+0.12%)
Oct 25, 2019 19.83 19.83 19.83 19.83 0 +0.02(+0.09%)
Oct 24, 2019 19.81 19.81 19.81 19.81 60 +0.01(+0.07%)
Oct 23, 2019 19.80 19.80 19.80 19.80 2 -0.00(-0.02%)
Oct 22, 2019 19.80 19.80 19.80 19.80 0 +0.07(+0.37%)
Oct 21, 2019 19.73 19.73 19.73 19.73 0 -0.01(-0.07%)
Oct 18, 2019 19.74 19.74 19.74 19.74 0 -0.16(-0.83%)
Oct 17, 2019 19.91 19.91 19.91 19.91 1,140 +0.21(+1.04%)
Oct 16, 2019 19.70 19.70 19.70 19.70 1 +0.01(+0.07%)
Oct 15, 2019 19.69 19.69 19.69 19.69 0 -0.02(-0.12%)
Oct 14, 2019 19.71 19.71 19.71 19.71 0 -0.03(-0.16%)
Oct 11, 2019 19.74 19.74 19.74 19.74 109 +0.03(+0.14%)
Oct 10, 2019 19.72 19.72 19.72 19.72 15 +0.01(+0.07%)
Oct 09, 2019 19.66 19.70 19.66 19.70 1,426 +0.09(+0.44%)
Oct 08, 2019 19.60 19.62 19.60 19.62 261 -0.05(-0.26%)
Oct 07, 2019 19.67 19.67 19.67 19.67 66 -0.06(-0.32%)
Oct 04, 2019 19.70 19.73 19.70 19.73 109 +0.01(+0.05%)
Oct 03, 2019 19.77 19.77 19.60 19.72 1,477 +0.07(+0.37%)
Oct 02, 2019 19.65 19.65 19.65 19.65 22 +0.03(+0.14%)
Oct 01, 2019 19.62 19.62 19.62 19.62 33 +0.02(+0.09%)
Sep 30, 2019 19.60 19.60 19.60 19.60 116 +0.09(+0.44%)
Sep 27, 2019 19.52 19.52 19.52 19.52 0 -0.02(-0.09%)
Sep 26, 2019 19.54 19.54 19.54 19.54 0 +0.02(+0.12%)
Sep 25, 2019 19.51 19.51 19.51 19.51 60 -0.09(-0.44%)
Sep 24, 2019 19.68 19.68 19.60 19.60 109 +0.05(+0.23%)
Sep 23, 2019 19.55 19.55 19.55 19.55 1 +0.02(+0.09%)
Sep 20, 2019 19.54 19.54 19.54 19.54 0 -0.02(-0.09%)
Sep 19, 2019 19.55 19.55 19.55 19.55 0 -0.00(-0.02%)
Sep 18, 2019 19.56 19.56 19.56 19.56 268 +0.03(+0.16%)
Sep 17, 2019 19.53 19.53 19.53 19.53 8 +0.03(+0.16%)
Sep 16, 2019 19.49 19.49 19.49 19.49 0 -0.13(-0.67%)
Sep 13, 2019 19.63 19.63 19.63 19.63 0 -0.01(-0.05%)
Sep 12, 2019 19.64 19.64 19.64 19.64 0 +0.09(+0.44%)
Sep 11, 2019 19.55 19.55 19.55 19.55 38 -0.02(-0.12%)
Sep 10, 2019 19.57 19.57 19.57 19.57 14 -0.03(-0.14%)
Sep 09, 2019 19.60 19.60 19.60 19.60 30 -0.05(-0.28%)
Sep 06, 2019 19.65 19.65 19.65 19.65 0 +0.05(+0.26%)
Sep 05, 2019 19.60 19.60 19.60 19.60 42 -0.05(-0.25%)
Sep 04, 2019 19.65 19.65 19.65 19.65 0 +0.17(+0.86%)
Sep 03, 2019 19.24 19.61 19.24 19.48 267 +0.04(+0.20%)
Aug 30, 2019 19.45 19.45 19.45 19.45 0 +0.01(+0.07%)
Aug 29, 2019 19.43 19.43 19.43 19.43 0 +0.05(+0.23%)
Aug 28, 2019 19.20 19.39 19.20 19.39 1,766 -0.02(-0.12%)
Aug 27, 2019 19.41 19.41 19.41 19.41 5 -0.04(-0.21%)
Aug 26, 2019 19.45 19.45 19.45 19.45 5 +0.01(+0.03%)
Aug 23, 2019 19.45 19.45 19.45 19.45 0 +0.00(+0.02%)
Aug 22, 2019 19.39 19.44 19.39 19.44 154 -0.04(-0.21%)
Aug 21, 2019 19.48 19.48 19.48 19.48 0 +0.04(+0.21%)
Aug 20, 2019 19.61 19.61 19.44 19.44 282 +0.03(+0.16%)
Aug 19, 2019 19.41 19.41 19.41 19.41 2 -0.05(-0.28%)
Aug 16, 2019 19.67 19.67 19.46 19.46 220 +0.03(+0.14%)
Aug 15, 2019 19.50 19.50 19.44 19.44 191 +0.02(+0.09%)
Aug 14, 2019 19.48 19.48 19.42 19.42 317 -0.12(-0.60%)
Aug 13, 2019 19.54 19.54 19.54 19.54 0 +0.12(+0.61%)
Aug 12, 2019 19.42 19.42 19.42 19.42 0 -0.10(-0.49%)
Aug 09, 2019 19.57 19.57 19.51 19.51 551 -0.03(-0.16%)
Aug 08, 2019 19.68 19.68 19.55 19.55 622 +0.12(+0.61%)
Aug 07, 2019 19.41 19.44 19.41 19.43 626 -0.02(-0.09%)
Aug 06, 2019 19.45 19.45 19.45 19.45 8 +0.10(+0.52%)
Aug 05, 2019 19.34 19.35 19.34 19.35 352 -0.00(-0.02%)
Aug 02, 2019 19.27 19.35 19.24 19.35 23,478 -0.04(-0.19%)
Aug 01, 2019 19.32 19.39 19.32 19.39 220 -0.12(-0.60%)
Jul 31, 2019 19.50 19.50 19.50 19.50 0 -0.06(-0.30%)
Jul 30, 2019 19.56 19.56 19.56 19.56 0 +0.01(+0.05%)
Jul 29, 2019 19.55 19.55 19.55 19.55 83 -0.04(-0.21%)
Jul 26, 2019 19.52 19.59 19.52 19.59 553 +0.08(+0.39%)
Jul 25, 2019 19.52 19.52 19.52 19.52 299 -0.14(-0.71%)
Jul 24, 2019 19.52 19.66 19.52 19.66 551 +0.07(+0.35%)
Jul 23, 2019 19.59 19.59 19.59 19.59 5 +0.02(+0.12%)
Jul 22, 2019 19.51 19.57 19.51 19.57 205 -0.01(-0.05%)
Jul 19, 2019 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Jul 18, 2019 19.48 19.58 19.48 19.58 418 +0.09(+0.46%)
Jul 17, 2019 19.41 19.49 19.41 19.49 442 +0.02(+0.09%)
Jul 16, 2019 19.47 19.47 19.47 19.47 0 -0.04(-0.19%)
Jul 15, 2019 19.50 19.50 19.50 19.50 0 +0.01(+0.05%)
Jul 12, 2019 19.49 19.49 19.49 19.49 110 -0.02(-0.09%)
Jul 11, 2019 19.49 19.51 19.49 19.51 110 +0.05(+0.28%)
Jul 10, 2019 19.34 19.46 19.34 19.46 168 +0.01(+0.05%)
Jul 09, 2019 19.45 19.45 19.45 19.45 11 -0.05(-0.25%)
Jul 08, 2019 19.35 19.50 19.35 19.50 361 +0.04(+0.21%)
Jul 05, 2019 19.46 19.46 19.46 19.46 110 -0.02(-0.09%)
Jul 03, 2019 19.48 19.48 19.48 19.48 110 +0.08(+0.42%)
Jul 02, 2019 19.37 19.39 19.37 19.39 310 -0.01(-0.05%)
Jul 01, 2019 19.40 19.40 19.40 19.40 12 +0.02(+0.13%)
Jun 28, 2019 19.44 19.44 19.38 19.38 666 +0.10(+0.54%)
Jun 27, 2019 19.44 19.44 19.27 19.28 483 -0.05(-0.28%)
Jun 26, 2019 19.34 19.34 19.33 19.33 558 +0.02(+0.09%)
Jun 25, 2019 19.31 19.31 19.31 19.31 0 +0.00(+0.02%)
Jun 24, 2019 19.31 19.31 19.31 19.31 0 +0.00(+0.02%)
Jun 21, 2019 19.30 19.30 19.30 19.30 111 -0.05(-0.28%)
Jun 20, 2019 19.36 19.36 19.36 19.36 13 +0.18(+0.94%)
Jun 19, 2019 19.18 19.18 19.18 19.18 0 +0.07(+0.35%)
Jun 18, 2019 18.99 19.11 18.96 19.11 3,370 +0.12(+0.62%)
Jun 17, 2019 18.99 18.99 18.99 18.99 35 -0.01(-0.05%)
Jun 14, 2019 19.00 19.00 19.00 19.00 111 -0.01(-0.05%)
Jun 13, 2019 19.01 19.01 19.01 19.01 0 +0.01(+0.05%)
Jun 12, 2019 19.00 19.00 19.00 19.00 0 -0.04(-0.21%)
Jun 11, 2019 19.04 19.04 19.04 19.04 34 +0.07(+0.38%)
Jun 10, 2019 18.97 18.97 18.97 18.97 13 +0.03(+0.17%)
Jun 07, 2019 18.94 18.94 18.94 18.94 111 +0.06(+0.31%)
Jun 06, 2019 18.88 18.88 18.88 18.88 0 +0.06(+0.31%)
Jun 05, 2019 18.82 18.82 18.82 18.82 46 -0.01(-0.07%)
Jun 04, 2019 18.84 18.84 18.84 18.84 3 +0.03(+0.17%)
Jun 03, 2019 18.80 18.80 18.80 18.80 0 +0.09(+0.47%)
May 31, 2019 18.71 18.71 18.71 18.71 0 +0.02(+0.12%)
May 30, 2019 18.69 18.69 18.69 18.69 1 +0.03(+0.17%)
May 29, 2019 18.66 18.66 18.66 18.66 119 +0.04(+0.19%)
May 28, 2019 18.63 18.63 18.63 18.63 1 -0.16(-0.85%)
May 24, 2019 18.79 18.79 18.79 18.79 0 +0.18(+0.95%)
May 23, 2019 18.61 18.61 18.61 18.61 95 -0.04(-0.19%)
May 22, 2019 18.64 18.64 18.64 18.64 127 +0.04(+0.22%)
May 21, 2019 18.60 18.60 18.60 18.60 0 +0.00(+0.02%)
May 20, 2019 18.61 18.61 18.60 18.60 242 +0.07(+0.36%)
May 17, 2019 18.60 18.63 18.53 18.53 13,276 -0.06(-0.34%)
May 16, 2019 18.59 18.59 18.59 18.59 42 -0.04(-0.22%)
May 15, 2019 18.63 18.63 18.63 18.63 1 -0.03(-0.17%)
May 14, 2019 18.67 18.67 18.67 18.67 147 +0.08(+0.43%)
May 13, 2019 18.59 18.59 18.59 18.59 1 -0.13(-0.69%)
May 10, 2019 18.82 18.82 18.70 18.71 3,681 +0.10(+0.53%)
May 09, 2019 18.68 18.68 18.62 18.62 2,645 -0.12(-0.62%)
May 08, 2019 18.78 18.78 18.73 18.73 321 +0.04(+0.22%)
May 07, 2019 18.69 18.70 18.68 18.69 4,635 -0.01(-0.07%)
May 06, 2019 18.71 18.71 18.71 18.71 69 +0.00(+0.00%)
May 03, 2019 18.71 18.71 18.71 18.71 111 +0.14(+0.75%)
May 02, 2019 18.57 18.57 18.57 18.57 4 -0.12(-0.62%)
May 01, 2019 18.80 18.80 18.68 18.68 16,910 +0.01(+0.07%)
Apr 30, 2019 18.67 18.67 18.67 18.67 60 +0.05(+0.29%)
Apr 29, 2019 18.62 18.62 18.62 18.62 0 -0.03(-0.17%)
Apr 26, 2019 18.65 18.65 18.65 18.65 111 +0.09(+0.51%)
Apr 25, 2019 18.55 18.55 18.55 18.55 0 -0.00(-0.02%)
Apr 24, 2019 18.55 18.56 18.55 18.56 111 -0.07(-0.38%)
Apr 23, 2019 18.63 18.63 18.63 18.63 0 -0.06(-0.31%)
Apr 22, 2019 18.69 18.69 18.69 18.69 28 +0.03(+0.14%)
Apr 18, 2019 18.66 18.66 18.66 18.66 112 -0.08(-0.41%)
Apr 17, 2019 18.74 18.74 18.74 18.74 0 +0.08(+0.45%)
Apr 16, 2019 18.65 18.65 18.65 18.65 23 -0.04(-0.24%)
Apr 15, 2019 18.70 18.70 18.70 18.70 8 -0.11(-0.59%)
Apr 12, 2019 18.81 18.81 18.81 18.81 112 +0.12(+0.62%)
Apr 11, 2019 18.58 18.75 18.58 18.69 1,187 -0.12(-0.66%)
Apr 10, 2019 18.82 18.82 18.82 18.82 21 +0.08(+0.40%)
Apr 09, 2019 18.70 18.80 18.70 18.74 684 +0.04(+0.24%)
Apr 08, 2019 18.70 18.70 18.70 18.70 14 +0.01(+0.05%)
Apr 05, 2019 18.69 18.69 18.69 18.69 112 +0.04(+0.24%)
Apr 04, 2019 18.64 18.64 18.64 18.64 24 -0.01(-0.07%)
Apr 03, 2019 18.66 18.66 18.66 18.66 52 +0.09(+0.50%)
Apr 02, 2019 18.57 18.57 18.56 18.56 273 -0.09(-0.49%)
Apr 01, 2019 18.65 18.65 18.65 18.65 90 +0.08(+0.43%)
Mar 29, 2019 18.46 18.57 18.46 18.57 562 +0.02(+0.12%)
Mar 28, 2019 18.55 18.55 18.55 18.55 2 +0.00(+0.02%)
Mar 27, 2019 18.59 18.59 18.55 18.55 151 -0.06(-0.33%)
Mar 26, 2019 18.61 18.61 18.61 18.61 0 -0.08(-0.45%)
Mar 25, 2019 18.69 18.69 18.69 18.69 0 +0.17(+0.94%)
Mar 22, 2019 18.58 18.58 18.52 18.52 337 -0.21(-1.12%)
Mar 21, 2019 18.73 18.73 18.73 18.73 0 -0.02(-0.12%)
Mar 20, 2019 18.79 18.80 18.75 18.75 939 +0.16(+0.89%)
Mar 19, 2019 18.59 18.59 18.59 18.59 0 -0.03(-0.14%)
Mar 18, 2019 18.56 18.61 18.56 18.61 945 +0.04(+0.19%)
Mar 15, 2019 18.42 18.58 18.42 18.58 62,017 +0.13(+0.72%)
Mar 14, 2019 18.44 18.44 18.44 18.44 77 -0.02(-0.12%)
Mar 13, 2019 18.47 18.47 18.47 18.47 108 -0.00(-0.02%)
Mar 12, 2019 18.44 18.47 18.44 18.47 1,187 +0.06(+0.34%)
Mar 11, 2019 18.41 18.41 18.41 18.41 27 +0.01(+0.07%)
Mar 08, 2019 18.40 18.40 18.40 18.40 112 +0.13(+0.71%)
Mar 07, 2019 18.41 18.42 18.27 18.27 1,161 -0.20(-1.11%)
Mar 06, 2019 18.44 18.47 18.44 18.47 2,283 +0.02(+0.12%)
Mar 05, 2019 18.51 18.51 18.45 18.45 650 +0.02(+0.10%)
Mar 04, 2019 18.46 18.46 18.33 18.43 585 -0.05(-0.29%)
Mar 01, 2019 18.48 18.48 18.48 18.48 112 +0.01(+0.04%)
Feb 28, 2019 18.48 18.48 18.48 18.48 342 -0.05(-0.30%)
Feb 27, 2019 18.66 18.66 18.53 18.53 1,747 +0.03(+0.15%)
Feb 26, 2019 18.50 18.50 18.50 18.50 18 +0.01(+0.06%)
Feb 25, 2019 18.45 18.49 18.45 18.49 248 +0.02(+0.09%)
Feb 22, 2019 18.42 18.48 18.41 18.48 452 +0.08(+0.46%)
Feb 21, 2019 18.48 18.49 18.39 18.39 711 +0.00(+0.00%)
Feb 20, 2019 18.39 18.39 18.39 18.39 114 +0.06(+0.32%)
Feb 19, 2019 18.33 18.33 18.33 18.33 1 -0.08(-0.44%)
Feb 15, 2019 18.41 18.41 18.41 18.41 113 +0.04(+0.24%)
Feb 14, 2019 18.37 18.37 18.37 18.37 2 -0.02(-0.10%)
Feb 13, 2019 18.39 18.39 18.39 18.39 0 -0.00(-0.02%)
Feb 12, 2019 18.25 18.39 18.25 18.39 323,515 +0.02(+0.13%)
Feb 11, 2019 18.37 18.37 18.37 18.37 75 -0.16(-0.84%)
Feb 08, 2019 18.52 18.52 18.52 18.52 113 +0.06(+0.31%)
Feb 07, 2019 18.47 18.47 18.47 18.47 124 -0.02(-0.10%)
Feb 06, 2019 18.64 18.64 18.48 18.48 7,627 -0.00(-0.02%)
Feb 05, 2019 18.49 18.49 18.49 18.49 74 +0.01(+0.07%)
Feb 04, 2019 18.48 18.48 18.48 18.48 1 +0.01(+0.05%)
Feb 01, 2019 18.33 18.60 18.33 18.47 6,780 +0.01(+0.04%)
Jan 31, 2019 18.46 18.46 18.46 18.46 0 +0.09(+0.50%)
Jan 30, 2019 18.37 18.37 18.37 18.37 1 +0.07(+0.36%)
Jan 29, 2019 18.30 18.30 18.30 18.30 1 +0.04(+0.20%)
Jan 28, 2019 18.27 18.27 18.27 18.27 36 -0.02(-0.12%)
Jan 25, 2019 18.29 18.29 18.29 18.29 113 +0.07(+0.36%)
Jan 24, 2019 18.28 18.30 18.02 18.22 2,056 +0.08(+0.44%)
Jan 23, 2019 18.23 18.23 18.14 18.14 549 -0.02(-0.10%)
Jan 22, 2019 18.16 18.16 18.16 18.16 0 +0.07(+0.36%)
Jan 18, 2019 18.09 18.09 18.09 18.09 113 +0.00(+0.02%)
Jan 17, 2019 18.18 18.20 18.02 18.09 10,807 +0.03(+0.15%)
Jan 16, 2019 17.93 18.24 17.93 18.06 35,608 +0.02(+0.10%)
Jan 15, 2019 18.05 18.05 18.05 18.05 102 +0.00(+0.02%)
Jan 14, 2019 18.04 18.04 18.04 18.04 5 +0.02(+0.10%)
Jan 11, 2019 18.02 18.02 18.02 18.02 113 -0.01(-0.07%)
Jan 10, 2019 18.04 18.04 18.04 18.04 29 +0.00(+0.00%)
Jan 09, 2019 18.04 18.05 17.87 18.04 6,418 +0.11(+0.61%)
Jan 08, 2019 17.96 17.98 17.93 17.93 1,612 +0.01(+0.05%)
Jan 07, 2019 17.88 17.92 17.88 17.92 1,761 +0.07(+0.42%)
Jan 04, 2019 17.84 17.84 17.84 17.84 113 +0.10(+0.55%)
Jan 03, 2019 17.68 17.75 17.68 17.75 360 +0.09(+0.52%)
Jan 02, 2019 17.72 17.72 17.65 17.65 340 -0.02(-0.10%)
Dec 31, 2018 17.69 17.69 17.67 17.67 226 +0.03(+0.15%)
Dec 28, 2018 17.57 17.65 17.55 17.65 907 +0.01(+0.08%)
Dec 27, 2018 17.56 17.70 17.54 17.63 16,360 -0.05(-0.29%)
Dec 26, 2018 17.83 17.83 17.68 17.68 282 +0.03(+0.17%)
Dec 24, 2018 17.48 17.65 17.48 17.65 89,274 +0.07(+0.37%)
Dec 21, 2018 17.59 17.81 17.58 17.59 144,387 -0.13(-0.74%)
Dec 20, 2018 17.85 17.86 17.57 17.72 2,049 +0.04(+0.22%)
Dec 19, 2018 17.68 17.68 17.68 17.68 17 +0.01(+0.05%)
Dec 18, 2018 17.53 17.67 17.53 17.67 4,296 +0.04(+0.20%)
Dec 17, 2018 17.76 17.76 17.50 17.63 233 +0.03(+0.15%)
Dec 14, 2018 17.71 17.71 17.61 17.61 113 -0.01(-0.07%)
Dec 13, 2018 17.62 17.62 17.62 17.62 436 -0.02(-0.10%)
Dec 12, 2018 17.77 17.77 17.59 17.64 3,282 +0.04(+0.22%)
Dec 11, 2018 17.71 17.73 17.48 17.60 1,478 +0.02(+0.12%)
Dec 10, 2018 17.66 17.73 17.58 17.58 188,906 -0.16(-0.92%)
Dec 07, 2018 17.69 17.74 17.69 17.74 359,145 +0.23(+1.29%)
Dec 06, 2018 17.51 17.51 17.51 17.51 545 -0.10(-0.57%)
Dec 04, 2018 17.61 17.61 17.61 0 +0.00(+0.00%)
Dec 03, 2018 17.61 17.61 17.61 17.61 265 -0.07(-0.41%)
Nov 30, 2018 17.55 17.69 17.55 17.69 21,836 +0.00(+0.00%)
Nov 29, 2018 17.69 17.69 17.69 17.69 114 +0.09(+0.50%)
Nov 28, 2018 17.47 17.60 17.47 17.60 757 +0.02(+0.10%)
Nov 27, 2018 17.58 17.58 17.58 17.58 46 +0.00(+0.00%)
Nov 26, 2018 17.35 17.58 17.35 17.58 32,114 +0.17(+0.95%)
Nov 23, 2018 17.42 17.42 17.42 17.42 114 +0.00(+0.02%)
Nov 21, 2018 17.41 17.41 17.41 0 +0.00(+0.00%)
Nov 20, 2018 17.41 17.41 17.41 17.41 448 -0.31(-1.75%)
Nov 19, 2018 17.72 17.72 17.72 17.72 51 +0.00(+0.00%)
Nov 16, 2018 17.70 17.72 17.70 17.72 1,600 +0.08(+0.47%)
Nov 15, 2018 17.64 17.64 17.64 17.64 116 +0.00(+0.00%)
Nov 14, 2018 17.64 17.64 17.64 17.64 1,032 +0.13(+0.73%)
Nov 13, 2018 17.51 17.51 17.51 17.51 198 +0.00(+0.00%)
Nov 12, 2018 17.51 17.51 17.51 17.51 277 -0.21(-1.19%)
Nov 09, 2018 17.72 17.72 17.72 17.72 114 +0.00(+0.00%)
Nov 08, 2018 17.72 17.72 17.72 17.72 1,738 -0.00(-0.00%)
Nov 07, 2018 17.72 17.72 17.72 17.72 3 +0.00(+0.00%)
Nov 06, 2018 17.72 17.72 17.72 17.72 445 +0.05(+0.30%)
Nov 05, 2018 17.67 17.67 17.67 17.67 54 +0.00(+0.00%)
Nov 02, 2018 17.67 17.67 17.67 17.67 342 +0.18(+1.03%)
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.