Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.01 22.03 22.01 22.03 1,504 -0.10(-0.46%)
Oct 30, 2019 22.08 22.13 22.08 22.13 2,116 +0.05(+0.24%)
Oct 29, 2019 22.07 22.08 22.07 22.08 213 +0.03(+0.12%)
Oct 28, 2019 22.09 22.09 22.05 22.05 5,134 +0.02(+0.07%)
Oct 25, 2019 22.07 22.07 22.04 22.04 4,500 +0.02(+0.11%)
Oct 24, 2019 22.08 22.08 22.00 22.01 9,184 +0.00(+0.00%)
Oct 23, 2019 21.97 22.01 21.94 22.01 13,900 +0.03(+0.14%)
Oct 22, 2019 21.99 22.02 21.95 21.98 11,200 +0.04(+0.16%)
Oct 21, 2019 21.96 22.06 21.94 21.94 9,226 -0.02(-0.07%)
Oct 18, 2019 21.88 21.96 21.88 21.96 2,900 +0.10(+0.45%)
Oct 17, 2019 21.86 21.86 21.84 21.86 1,934 +0.03(+0.16%)
Oct 16, 2019 21.80 21.86 21.80 21.83 6,479 -0.05(-0.24%)
Oct 15, 2019 21.90 21.90 21.88 21.88 588 +0.04(+0.17%)
Oct 14, 2019 21.84 21.84 21.84 21.84 0 -0.05(-0.21%)
Oct 11, 2019 21.88 21.89 21.88 21.89 800 +0.08(+0.36%)
Oct 10, 2019 21.81 21.81 21.81 21.81 1 +0.05(+0.23%)
Oct 09, 2019 21.76 21.76 21.76 21.76 0 +0.07(+0.33%)
Oct 08, 2019 21.74 21.74 21.69 21.69 865 -0.11(-0.52%)
Oct 07, 2019 21.84 21.84 21.80 21.80 817 -0.01(-0.05%)
Oct 04, 2019 21.79 21.81 21.79 21.81 300 +0.13(+0.61%)
Oct 03, 2019 21.68 21.68 21.68 21.68 45 -0.08(-0.35%)
Oct 02, 2019 21.75 21.76 21.75 21.76 142,118 -0.22(-0.99%)
Oct 01, 2019 21.97 21.97 21.97 21.97 26 -0.01(-0.06%)
Sep 30, 2019 21.85 21.99 21.85 21.99 516 +0.11(+0.50%)
Sep 27, 2019 21.88 21.88 21.88 21.88 0 +0.01(+0.05%)
Sep 26, 2019 21.85 21.87 21.85 21.87 424 +0.14(+0.65%)
Sep 25, 2019 21.72 21.72 21.72 21.72 3 +0.03(+0.15%)
Sep 24, 2019 21.69 21.69 21.69 21.69 0 +0.06(+0.28%)
Sep 23, 2019 21.63 21.63 21.63 21.63 7 +0.04(+0.20%)
Sep 20, 2019 21.66 21.68 21.59 21.59 4,500 -0.04(-0.20%)
Sep 19, 2019 21.63 21.63 21.63 21.63 3 +0.04(+0.19%)
Sep 18, 2019 21.59 21.59 21.59 21.59 0 +0.14(+0.65%)
Sep 17, 2019 21.45 21.45 21.45 21.45 6 +0.14(+0.66%)
Sep 16, 2019 21.35 21.35 21.31 21.31 619 -0.21(-0.97%)
Sep 13, 2019 21.51 21.52 21.51 21.52 800 +0.00(+0.01%)
Sep 12, 2019 21.52 21.52 21.52 21.52 101 -0.01(-0.03%)
Sep 11, 2019 21.52 21.52 21.52 21.52 0 -0.01(-0.04%)
Sep 10, 2019 21.52 21.53 21.52 21.53 630 -0.07(-0.31%)
Sep 09, 2019 21.60 21.60 21.60 21.60 12 +0.02(+0.10%)
Sep 06, 2019 21.58 21.58 21.58 21.58 5,100 +0.05(+0.25%)
Sep 05, 2019 21.52 21.52 21.52 21.52 0 +0.02(+0.11%)
Sep 04, 2019 21.50 21.50 21.50 21.50 0 +0.08(+0.37%)
Sep 03, 2019 21.42 21.42 21.42 21.42 2 +0.01(+0.03%)
Aug 30, 2019 21.39 21.41 21.39 21.41 100 +0.02(+0.11%)
Aug 29, 2019 21.41 21.41 21.39 21.39 1,795 +0.05(+0.24%)
Aug 28, 2019 21.28 21.36 21.22 21.34 11,686 -0.02(-0.08%)
Aug 27, 2019 21.36 21.36 21.36 21.36 0 +0.03(+0.15%)
Aug 26, 2019 21.30 21.32 21.30 21.32 12,380 +0.08(+0.39%)
Aug 23, 2019 21.28 21.35 21.24 21.24 2,800 -0.20(-0.95%)
Aug 22, 2019 21.44 21.44 21.44 21.44 0 +0.02(+0.10%)
Aug 21, 2019 21.43 21.43 21.42 21.42 2,300 +0.08(+0.37%)
Aug 20, 2019 21.39 21.41 21.34 21.34 10,692 -0.10(-0.47%)
Aug 19, 2019 21.44 21.44 21.44 21.44 0 +0.03(+0.16%)
Aug 16, 2019 21.41 21.41 21.41 21.41 0 +0.26(+1.23%)
Aug 15, 2019 21.28 21.28 21.15 21.15 17,006 -0.09(-0.44%)
Aug 14, 2019 21.24 21.24 21.24 21.24 3 -0.26(-1.22%)
Aug 13, 2019 21.51 21.51 21.51 21.51 0 +0.12(+0.57%)
Aug 12, 2019 21.41 21.41 21.39 21.39 118 -0.11(-0.49%)
Aug 09, 2019 21.48 21.49 21.48 21.49 700 -0.15(-0.70%)
Aug 08, 2019 21.64 21.64 21.64 21.64 0 +0.13(+0.62%)
Aug 07, 2019 21.51 21.51 21.51 21.51 32 -0.02(-0.09%)
Aug 06, 2019 21.47 21.53 21.47 21.53 3,123 +0.08(+0.36%)
Aug 05, 2019 21.45 21.45 21.45 21.45 23 -0.26(-1.21%)
Aug 02, 2019 21.72 21.72 21.72 21.72 0 -0.03(-0.12%)
Aug 01, 2019 21.74 21.74 21.74 21.74 27 -0.02(-0.11%)
Jul 31, 2019 21.87 21.87 21.75 21.77 4,027 -0.03(-0.12%)
Jul 30, 2019 21.91 21.91 21.79 21.79 3,230 -0.24(-1.09%)
Jul 29, 2019 22.03 22.03 22.03 22.03 300 +0.09(+0.39%)
Jul 26, 2019 21.78 21.98 21.78 21.94 17,600 +0.19(+0.89%)
Jul 25, 2019 21.75 21.75 21.75 21.75 7 -0.07(-0.34%)
Jul 24, 2019 21.82 21.82 21.82 21.82 15 -0.02(-0.09%)
Jul 23, 2019 21.84 21.84 21.84 21.84 0 -0.00(-0.02%)
Jul 22, 2019 21.85 21.85 21.85 21.85 0 +0.02(+0.08%)
Jul 19, 2019 21.83 21.83 21.83 21.83 0 -0.08(-0.38%)
Jul 18, 2019 21.88 21.91 21.88 21.91 100 +0.02(+0.08%)
Jul 17, 2019 21.91 21.93 21.90 21.90 476 +0.01(+0.05%)
Jul 16, 2019 21.84 21.88 21.84 21.88 316 +0.01(+0.07%)
Jul 15, 2019 21.83 21.87 21.81 21.87 200 +0.04(+0.19%)
Jul 12, 2019 21.81 21.83 21.81 21.83 500 +0.08(+0.38%)
Jul 11, 2019 21.69 21.75 21.69 21.75 1,001 +0.02(+0.08%)
Jul 10, 2019 21.73 21.75 21.73 21.73 1,296 -0.04(-0.19%)
Jul 09, 2019 21.77 21.77 21.77 21.77 116 -0.05(-0.22%)
Jul 08, 2019 21.82 21.82 21.82 21.82 6 +0.02(+0.11%)
Jul 05, 2019 21.80 21.80 21.80 21.80 100 -0.10(-0.46%)
Jul 03, 2019 21.90 21.90 21.90 21.90 0 +0.11(+0.49%)
Jul 02, 2019 21.81 21.82 21.79 21.79 1,415 +0.09(+0.43%)
Jul 01, 2019 21.67 21.70 21.67 21.70 123 +0.12(+0.55%)
Jun 28, 2019 21.58 21.58 21.58 21.58 0 -0.00(-0.00%)
Jun 27, 2019 21.58 21.58 21.58 21.58 3 -0.04(-0.18%)
Jun 26, 2019 21.62 21.62 21.62 21.62 71 +0.01(+0.07%)
Jun 25, 2019 21.60 21.60 21.60 21.60 73 -0.10(-0.47%)
Jun 24, 2019 21.70 21.70 21.70 21.70 0 +0.01(+0.04%)
Jun 21, 2019 21.70 21.71 21.70 21.70 900 +0.00(+0.01%)
Jun 20, 2019 21.68 21.70 21.64 21.69 2,960 -0.01(-0.04%)
Jun 19, 2019 21.70 21.70 21.70 21.70 1 +0.04(+0.19%)
Jun 18, 2019 21.66 21.66 21.66 21.66 0 +0.06(+0.26%)
Jun 17, 2019 21.60 21.60 21.60 21.60 46 -0.06(-0.27%)
Jun 14, 2019 21.65 21.66 21.65 21.66 200 +0.05(+0.21%)
Jun 13, 2019 21.62 21.62 21.62 21.62 11 -0.04(-0.21%)
Jun 12, 2019 21.66 21.66 21.66 21.66 8 -0.01(-0.05%)
Jun 11, 2019 21.67 21.67 21.67 21.67 10 +0.08(+0.37%)
Jun 10, 2019 21.59 21.59 21.59 21.59 0 -0.00(-0.02%)
Jun 07, 2019 21.59 21.59 21.59 21.59 100 +0.07(+0.31%)
Jun 06, 2019 21.52 21.54 21.52 21.53 1,305 +0.07(+0.32%)
Jun 05, 2019 21.46 21.46 21.46 21.46 8 +0.01(+0.05%)
Jun 04, 2019 21.45 21.45 21.45 21.45 64 +0.12(+0.55%)
Jun 03, 2019 21.33 21.33 21.33 21.33 0 +0.10(+0.48%)
May 31, 2019 21.23 21.23 21.23 21.23 0 -0.09(-0.40%)
May 30, 2019 21.32 21.32 21.32 21.32 45 +0.06(+0.26%)
May 29, 2019 21.26 21.26 21.26 21.26 100 -0.08(-0.38%)
May 28, 2019 21.34 21.34 21.34 21.34 19 -0.12(-0.54%)
May 24, 2019 21.46 21.46 21.46 21.46 0 +0.08(+0.37%)
May 23, 2019 21.38 21.38 21.38 21.38 0 -0.12(-0.54%)
May 22, 2019 21.48 21.49 21.48 21.49 100 +0.01(+0.05%)
May 21, 2019 21.45 21.48 21.45 21.48 6,592 +0.05(+0.22%)
May 20, 2019 21.44 21.44 21.44 21.44 21 +0.04(+0.18%)
May 17, 2019 21.40 21.40 21.40 21.40 0 +0.02(+0.08%)
May 16, 2019 21.38 21.38 21.38 21.38 330 +0.03(+0.16%)
May 15, 2019 21.35 21.35 21.35 21.35 0 -0.07(-0.31%)
May 14, 2019 21.41 21.41 21.41 21.41 3 +0.07(+0.31%)
May 13, 2019 21.35 21.35 21.35 21.35 0 -0.12(-0.56%)
May 10, 2019 21.47 21.47 21.47 21.47 0 +0.11(+0.51%)
May 09, 2019 21.23 21.36 21.23 21.36 2,105 -0.03(-0.16%)
May 08, 2019 21.42 21.42 21.39 21.39 713 -0.02(-0.07%)
May 07, 2019 21.41 21.41 21.41 21.41 1 -0.08(-0.37%)
May 06, 2019 21.49 21.49 21.49 21.49 23 -0.06(-0.26%)
May 03, 2019 21.54 21.54 21.54 21.54 0 -0.04(-0.16%)
May 02, 2019 21.58 21.58 21.58 21.58 0 +0.03(+0.12%)
May 01, 2019 21.60 21.60 21.55 21.55 134 -0.04(-0.18%)
Apr 30, 2019 21.59 21.59 21.59 21.59 0 -0.02(-0.09%)
Apr 29, 2019 21.61 21.61 21.61 21.61 0 +0.04(+0.18%)
Apr 26, 2019 21.57 21.57 21.57 21.57 0 +0.00(+0.00%)
Apr 25, 2019 21.52 21.57 21.52 21.57 500 +0.03(+0.13%)
Apr 24, 2019 21.50 21.54 21.50 21.54 230 +0.03(+0.12%)
Apr 23, 2019 21.52 21.52 21.52 21.52 0 +0.04(+0.20%)
Apr 22, 2019 21.47 21.47 21.47 21.47 0 -0.12(-0.56%)
Apr 18, 2019 21.62 21.62 21.59 21.59 100 -0.01(-0.06%)
Apr 17, 2019 21.61 21.63 21.59 21.61 4,157 +0.02(+0.10%)
Apr 16, 2019 21.58 21.58 21.58 21.58 30 -0.02(-0.07%)
Apr 15, 2019 21.61 21.61 21.57 21.60 2,097 -0.05(-0.25%)
Apr 12, 2019 21.70 21.70 21.66 21.66 100 -0.11(-0.53%)
Apr 11, 2019 21.77 21.77 21.77 21.77 0 -0.01(-0.05%)
Apr 10, 2019 21.78 21.78 21.78 21.78 3 +0.07(+0.32%)
Apr 09, 2019 21.71 21.71 21.71 21.71 0 -0.04(-0.21%)
Apr 08, 2019 21.73 21.75 21.73 21.75 358 +0.05(+0.23%)
Apr 05, 2019 21.70 21.70 21.70 21.70 100 -0.08(-0.38%)
Apr 04, 2019 21.80 21.80 21.79 21.79 223 -0.02(-0.11%)
Apr 03, 2019 21.81 21.81 21.81 21.81 9 +0.02(+0.08%)
Apr 02, 2019 21.80 21.80 21.80 21.80 0 -0.06(-0.29%)
Apr 01, 2019 21.84 21.86 21.70 21.86 1,275 +0.05(+0.21%)
Mar 29, 2019 21.81 21.81 21.81 21.81 0 -0.01(-0.04%)
Mar 28, 2019 21.82 21.82 21.82 21.82 10 +0.01(+0.06%)
Mar 27, 2019 21.81 21.81 21.81 21.81 0 +0.08(+0.35%)
Mar 26, 2019 21.75 21.75 21.73 21.73 498 +0.02(+0.07%)
Mar 25, 2019 21.71 21.71 21.71 21.71 15 +0.00(+0.02%)
Mar 22, 2019 21.74 21.74 21.71 21.71 300 -0.08(-0.35%)
Mar 21, 2019 21.79 21.79 21.79 21.79 27 +0.05(+0.23%)
Mar 20, 2019 21.74 21.74 21.74 21.74 200 -0.14(-0.65%)
Mar 19, 2019 21.92 21.92 21.88 21.88 271 -0.04(-0.17%)
Mar 18, 2019 21.94 21.94 21.92 21.92 338 -0.01(-0.05%)
Mar 15, 2019 21.97 21.97 21.93 21.93 100 -0.06(-0.26%)
Mar 14, 2019 21.99 21.99 21.99 21.99 70 -0.07(-0.33%)
Mar 13, 2019 22.07 22.07 22.06 22.06 401 +0.02(+0.09%)
Mar 12, 2019 22.04 22.04 22.04 22.04 2 +0.00(+0.00%)
Mar 11, 2019 22.04 22.04 22.04 22.04 2 -0.08(-0.36%)
Mar 08, 2019 22.12 22.12 22.12 22.12 100 +0.03(+0.12%)
Mar 07, 2019 22.18 22.18 22.09 22.09 2,289 -0.02(-0.07%)
Mar 06, 2019 22.11 22.11 22.11 22.11 0 +0.10(+0.45%)
Mar 05, 2019 22.01 22.01 22.01 22.01 100 +0.02(+0.09%)
Mar 04, 2019 22.01 22.02 21.99 21.99 644 -0.12(-0.54%)
Mar 01, 2019 22.13 22.13 22.11 22.11 1,800 -0.03(-0.14%)
Feb 28, 2019 22.18 22.18 22.14 22.14 431 +0.02(+0.09%)
Feb 27, 2019 22.12 22.12 22.12 22.12 210 +0.09(+0.39%)
Feb 26, 2019 22.05 22.06 22.00 22.04 3,208 -0.04(-0.16%)
Feb 25, 2019 22.10 22.10 22.07 22.07 190 -0.12(-0.54%)
Feb 22, 2019 22.17 22.19 22.17 22.19 800 +0.05(+0.24%)
Feb 21, 2019 22.14 22.14 22.14 22.14 570 -0.02(-0.10%)
Feb 20, 2019 22.16 22.16 22.16 22.16 49 -0.05(-0.22%)
Feb 19, 2019 22.25 22.25 22.21 22.21 565 -0.01(-0.03%)
Feb 15, 2019 22.21 22.21 22.21 22.21 100 +0.01(+0.03%)
Feb 14, 2019 22.22 22.22 22.21 22.21 886 -0.02(-0.07%)
Feb 13, 2019 22.28 22.28 22.13 22.23 22,170 -0.02(-0.11%)
Feb 12, 2019 22.23 22.25 22.23 22.25 321 -0.04(-0.19%)
Feb 11, 2019 22.32 22.32 22.29 22.29 376 -0.03(-0.13%)
Feb 08, 2019 22.32 22.32 22.32 22.32 0 -0.02(-0.07%)
Feb 07, 2019 22.35 22.35 22.34 22.34 186 +0.05(+0.22%)
Feb 06, 2019 22.29 22.29 22.29 22.29 1 +0.01(+0.06%)
Feb 05, 2019 22.27 22.27 22.27 22.27 57 -0.07(-0.33%)
Feb 04, 2019 22.35 22.35 22.35 22.35 347 +0.06(+0.25%)
Feb 01, 2019 22.29 22.29 22.29 22.29 2,200 -0.07(-0.30%)
Jan 31, 2019 22.36 22.37 22.33 22.36 1,742 -0.10(-0.45%)
Jan 30, 2019 22.46 22.46 22.46 22.46 10 +0.04(+0.17%)
Jan 29, 2019 22.42 22.42 22.42 22.42 0 +0.04(+0.17%)
Jan 28, 2019 22.38 22.38 22.38 22.38 0 +0.04(+0.19%)
Jan 25, 2019 22.34 22.34 22.34 22.34 100 -0.08(-0.38%)
Jan 24, 2019 22.42 22.42 22.42 22.42 0 -0.00(-0.00%)
Jan 23, 2019 22.43 22.43 22.43 22.43 45 +0.06(+0.27%)
Jan 22, 2019 22.34 22.37 22.34 22.37 248 +0.02(+0.07%)
Jan 18, 2019 22.35 22.35 22.35 22.35 0 -0.01(-0.04%)
Jan 17, 2019 22.36 22.36 22.36 22.36 6 +0.05(+0.24%)
Jan 16, 2019 22.28 22.30 22.23 22.30 20,635 -0.05(-0.25%)
Jan 15, 2019 22.39 22.39 22.36 22.36 76,258 -0.00(-0.01%)
Jan 14, 2019 22.53 22.53 22.31 22.36 82,703 -0.12(-0.52%)
Jan 11, 2019 22.48 22.48 22.48 22.48 0 +0.09(+0.40%)
Jan 10, 2019 22.37 22.39 22.37 22.39 380 +0.05(+0.20%)
Jan 09, 2019 22.37 22.37 22.35 22.35 110 -0.03(-0.13%)
Jan 08, 2019 22.36 22.38 22.36 22.38 153 -0.07(-0.29%)
Jan 07, 2019 22.42 22.48 22.42 22.44 1,761 -0.12(-0.53%)
Jan 04, 2019 22.64 22.64 22.56 22.56 200 -0.05(-0.23%)
Jan 03, 2019 22.62 22.63 22.61 22.61 1,310 -0.03(-0.14%)
Jan 02, 2019 22.66 22.68 22.64 22.65 13,386 +0.02(+0.07%)
Dec 31, 2018 22.68 22.68 22.63 22.63 200 -0.06(-0.26%)
Dec 28, 2018 22.72 22.72 22.69 22.69 12,100 -0.04(-0.15%)
Dec 27, 2018 22.70 22.77 22.67 22.73 31,047 +0.03(+0.11%)
Dec 26, 2018 22.63 22.70 22.62 22.70 19,439 +0.08(+0.35%)
Dec 24, 2018 22.66 22.66 22.62 22.62 5,300 -0.09(-0.40%)
Dec 21, 2018 22.76 22.76 22.71 22.71 900 +0.08(+0.34%)
Dec 20, 2018 22.59 22.65 22.59 22.63 1,389 +0.05(+0.21%)
Dec 19, 2018 22.59 22.59 22.59 22.59 0 +0.04(+0.16%)
Dec 18, 2018 22.53 22.55 22.52 22.55 12,466 +0.12(+0.53%)
Dec 17, 2018 22.39 22.43 22.38 22.43 20,578 +0.06(+0.27%)
Dec 14, 2018 22.44 22.44 22.34 22.37 31,100 +0.07(+0.31%)
Dec 13, 2018 22.32 22.34 22.26 22.30 11,851 +0.03(+0.11%)
Dec 12, 2018 22.27 22.36 22.23 22.27 117,674 -0.03(-0.11%)
Dec 11, 2018 22.31 22.34 22.27 22.30 160,913 -0.01(-0.05%)
Dec 10, 2018 22.33 22.33 22.29 22.31 3,334 +0.02(+0.10%)
Dec 07, 2018 22.29 22.30 22.28 22.29 11,300 -0.18(-0.80%)
Dec 06, 2018 22.47 22.47 22.47 0 -0.00(-0.00%)
Dec 04, 2018 22.47 22.47 22.47 22.47 100 +0.00(+0.00%)
Dec 03, 2018 22.47 22.47 22.47 0 +0.00(+0.00%)
Nov 30, 2018 22.47 22.47 22.47 0 +0.00(+0.00%)
Nov 29, 2018 22.47 22.47 22.47 22.47 11 +0.00(+0.00%)
Nov 28, 2018 22.47 22.47 22.47 0 +0.00(+0.00%)
Nov 27, 2018 22.47 22.47 22.47 0 +0.00(+0.00%)
Nov 26, 2018 22.47 22.47 22.47 0 +0.00(+0.00%)
Nov 23, 2018 22.47 22.47 22.47 0 +0.00(+0.00%)
Nov 21, 2018 22.47 22.47 22.47 0 +0.07(+0.30%)
Nov 20, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 19, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 16, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 15, 2018 22.40 22.40 22.40 22.40 75 +0.00(+0.00%)
Nov 14, 2018 22.40 22.40 22.40 22.40 2 +0.00(+0.00%)
Nov 13, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 12, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 09, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 08, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 07, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 06, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Nov 05, 2018 22.40 22.40 22.40 0 +0.00(+0.01%)
Nov 02, 2018 22.39 22.40 22.39 22.40 200 -0.05(-0.22%)
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.