Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 27.27 27.27 27.19 27.19 100 -0.01(-0.05%)
Jan 31, 2019 27.15 27.20 27.15 27.20 735 +0.23(+0.87%)
Jan 30, 2019 26.81 26.99 26.80 26.97 2,555 +0.27(+0.99%)
Jan 29, 2019 26.71 26.71 26.70 26.70 250 +0.06(+0.23%)
Jan 28, 2019 26.64 26.64 26.64 26.64 0 -0.11(-0.41%)
Jan 25, 2019 26.75 26.75 26.75 26.75 100 +0.12(+0.43%)
Jan 24, 2019 26.62 26.64 26.62 26.64 170 +0.04(+0.16%)
Jan 23, 2019 26.58 26.60 26.58 26.60 528 +0.11(+0.40%)
Jan 22, 2019 26.68 26.68 26.39 26.49 1,701 -0.24(-0.89%)
Jan 18, 2019 26.73 26.73 26.73 26.73 0 +0.34(+1.28%)
Jan 17, 2019 26.33 26.39 26.33 26.39 106 +0.18(+0.67%)
Jan 16, 2019 26.25 26.25 26.22 26.22 30,380 +0.02(+0.09%)
Jan 15, 2019 26.11 26.19 26.11 26.19 201 +0.16(+0.60%)
Jan 14, 2019 26.16 26.16 26.02 26.04 757 -0.15(-0.57%)
Jan 11, 2019 26.18 26.18 26.18 26.18 0 -0.01(-0.03%)
Jan 10, 2019 25.97 26.19 25.97 26.19 241 +0.19(+0.72%)
Jan 09, 2019 26.01 26.01 26.01 26.01 0 +0.04(+0.14%)
Jan 08, 2019 25.87 25.97 25.87 25.97 350 +0.26(+1.03%)
Jan 07, 2019 25.59 25.71 25.59 25.71 800 +0.14(+0.53%)
Jan 04, 2019 26.23 26.23 25.28 25.57 3,600 +0.67(+2.71%)
Jan 03, 2019 24.99 25.10 24.90 24.90 608 -0.39(-1.55%)
Jan 02, 2019 25.22 25.29 25.22 25.29 158 -0.06(-0.23%)
Dec 31, 2018 25.34 25.34 25.34 25.34 0 +0.12(+0.50%)
Dec 28, 2018 25.39 25.54 25.21 25.22 1,000 +0.08(+0.32%)
Dec 27, 2018 25.14 25.14 25.14 25.14 12 +0.18(+0.70%)
Dec 26, 2018 24.13 24.96 24.13 24.96 1,109 +0.86(+3.58%)
Dec 24, 2018 22.96 24.39 22.96 24.10 500 -0.68(-2.74%)
Dec 21, 2018 25.53 25.56 24.78 24.78 7,000 -0.30(-1.19%)
Dec 20, 2018 25.08 25.08 25.08 25.08 100 -0.69(-2.67%)
Dec 19, 2018 25.76 25.76 25.76 25.76 58 -0.30(-1.16%)
Dec 18, 2018 26.14 26.14 26.07 26.07 150 +0.03(+0.13%)
Dec 17, 2018 26.29 26.29 26.03 26.03 301 -0.58(-2.17%)
Dec 14, 2018 26.61 26.61 26.61 26.61 0 -0.40(-1.50%)
Dec 13, 2018 27.01 27.01 27.01 27.01 50 -0.04(-0.14%)
Dec 12, 2018 27.05 27.05 27.05 27.05 0 +0.12(+0.43%)
Dec 11, 2018 27.03 27.03 26.94 26.94 200 -0.02(-0.06%)
Dec 10, 2018 26.75 26.95 26.75 26.95 341 +0.04(+0.16%)
Dec 07, 2018 27.22 27.24 26.91 26.91 1,600 +0.01(+0.03%)
Dec 06, 2018 27.24 27.24 26.81 26.90 2,852 -0.54(-1.96%)
Dec 04, 2018 28.04 28.04 27.44 27.44 4,500 -0.64(-2.29%)
Dec 03, 2018 28.99 28.99 27.91 28.08 2,980 -0.30(-1.04%)
Nov 30, 2018 28.38 28.38 28.38 28.38 100 +0.40(+1.43%)
Nov 29, 2018 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Nov 28, 2018 27.32 27.99 27.32 27.98 785 +0.97(+3.59%)
Nov 27, 2018 27.07 27.07 26.97 27.01 179,471 -0.07(-0.26%)
Nov 26, 2018 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Nov 23, 2018 27.00 27.08 27.00 27.08 600 -0.55(-1.99%)
Nov 21, 2018 27.63 27.63 27.63 0 +0.00(+0.00%)
Nov 20, 2018 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Nov 19, 2018 27.65 27.65 27.63 27.63 513 -0.12(-0.43%)
Nov 16, 2018 27.67 27.78 27.67 27.75 600 +0.16(+0.58%)
Nov 15, 2018 27.38 27.59 27.38 27.59 1,160 -0.25(-0.90%)
Nov 14, 2018 27.84 27.84 27.84 27.84 850 +0.35(+1.27%)
Nov 13, 2018 27.71 27.71 27.49 27.49 824 -0.40(-1.43%)
Nov 12, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Nov 09, 2018 27.89 27.89 27.89 27.89 200 -0.11(-0.38%)
Nov 08, 2018 27.99 28.00 27.98 28.00 1,000 +0.32(+1.17%)
Nov 07, 2018 27.67 27.67 27.67 27.67 78 +0.00(+0.00%)
Nov 06, 2018 27.67 27.67 27.67 27.67 186 +0.16(+0.58%)
Nov 05, 2018 27.38 27.51 27.38 27.51 1,011 +0.37(+1.36%)
Nov 02, 2018 27.14 27.14 27.14 27.14 100 -0.00(-0.00%)
Nov 01, 2018 27.14 27.14 27.14 27.14 474 -0.46(-1.67%)
Oct 31, 2018 27.60 27.60 27.60 27.60 93 +0.00(+0.00%)
Oct 30, 2018 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Oct 29, 2018 27.60 27.60 27.60 27.60 415 +0.53(+1.96%)
Oct 26, 2018 27.07 27.07 27.07 27.07 0 +0.00(+0.00%)
Oct 25, 2018 26.95 27.07 26.94 27.07 1,803 -0.41(-1.50%)
Oct 24, 2018 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Oct 23, 2018 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Oct 22, 2018 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Oct 19, 2018 27.48 27.48 27.48 27.48 500 +0.04(+0.16%)
Oct 18, 2018 27.43 27.50 27.40 27.44 1,100 -0.32(-1.16%)
Oct 17, 2018 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Oct 16, 2018 27.76 27.76 27.76 27.76 246 +0.29(+1.05%)
Oct 15, 2018 28.05 28.05 27.47 27.47 250 +0.10(+0.37%)
Oct 12, 2018 28.00 28.00 27.37 27.37 1,400 -0.53(-1.90%)
Oct 11, 2018 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Oct 10, 2018 27.90 27.90 27.90 27.90 100 -0.62(-2.17%)
Oct 09, 2018 28.57 28.57 28.52 28.52 450 +0.17(+0.61%)
Oct 08, 2018 28.36 28.36 28.35 28.35 1,541 -0.14(-0.50%)
Oct 05, 2018 29.16 29.16 28.49 28.49 300 -0.07(-0.25%)
Oct 04, 2018 28.40 28.56 28.40 28.56 3,650 -0.22(-0.76%)
Oct 03, 2018 28.86 28.86 28.77 28.78 3,722 -0.77(-2.61%)
Oct 02, 2018 29.55 29.55 29.55 29.55 35 +0.68(+2.34%)
Oct 01, 2018 28.85 28.90 28.84 28.88 6,685 -0.55(-1.89%)
Sep 28, 2018 29.43 29.43 29.43 29.43 300 +0.13(+0.44%)
Sep 27, 2018 29.30 29.30 29.30 29.30 106 +0.21(+0.72%)
Sep 26, 2018 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Sep 25, 2018 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Sep 24, 2018 29.09 29.09 29.09 29.09 0 +0.00(+0.00%)
Sep 21, 2018 29.09 29.09 29.09 29.09 600 +0.12(+0.41%)
Sep 20, 2018 28.97 28.97 28.97 28.97 0 +0.00(+0.00%)
Sep 19, 2018 28.97 28.97 28.97 28.97 0 +0.00(+0.00%)
Sep 18, 2018 28.97 28.97 28.97 28.97 140 +0.00(+0.00%)
Sep 17, 2018 29.05 29.05 28.97 28.97 2,400 +0.45(+1.58%)
Sep 14, 2018 28.52 28.52 28.52 28.52 100 +0.00(+0.00%)
Sep 13, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 12, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 11, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 10, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 07, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 06, 2018 28.52 28.52 28.52 28.52 140 +0.00(+0.00%)
Sep 05, 2018 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 04, 2018 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 31, 2018 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 30, 2018 28.52 28.52 28.52 28.52 20 +0.00(+0.00%)
Aug 29, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 28, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 27, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 24, 2018 28.52 28.52 28.52 28.52 100 +0.00(+0.00%)
Aug 23, 2018 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 22, 2018 28.52 28.52 28.52 28.52 316 -0.05(-0.17%)
Aug 21, 2018 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Aug 20, 2018 28.43 28.60 28.42 28.57 1,650 -0.32(-1.11%)
Aug 17, 2018 28.89 28.89 28.89 28.89 0 +0.00(+0.00%)
Aug 16, 2018 28.89 28.89 28.89 28.89 350 +0.82(+2.91%)
Aug 15, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Aug 14, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Aug 13, 2018 28.07 28.07 28.07 28.07 74 +0.00(+0.01%)
Aug 10, 2018 28.07 28.07 28.07 28.07 200 +0.40(+1.45%)
Aug 09, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 08, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 07, 2018 27.67 27.67 27.67 27.67 40 +0.00(+0.00%)
Aug 06, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 03, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 02, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Aug 01, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 31, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 30, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 27, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 26, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 25, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 24, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 23, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 20, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 19, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 18, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 17, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 16, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 13, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jul 12, 2018 27.67 27.67 27.67 27.67 40 +0.00(+0.00%)
Jul 11, 2018 27.67 27.67 27.67 27.67 100 -0.26(-0.93%)
Jul 10, 2018 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
Jul 09, 2018 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
Jul 06, 2018 27.93 27.93 27.93 27.93 70 +0.00(+0.00%)
Jul 05, 2018 27.93 27.93 27.93 27.93 3 +1.04(+3.88%)
Jul 03, 2018 26.89 26.89 26.89 0 +0.00(+0.00%)
Jul 02, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 29, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 28, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 27, 2018 26.89 26.89 26.89 26.89 3 +0.00(+0.00%)
Jun 26, 2018 26.89 26.89 26.89 26.89 10 +0.00(+0.00%)
Jun 25, 2018 26.89 26.89 26.89 26.89 55 +0.00(+0.00%)
Jun 22, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jun 21, 2018 26.89 26.89 26.89 26.89 0 -0.12(-0.46%)
Jun 20, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 19, 2018 27.01 27.01 27.01 27.01 40 +0.00(+0.00%)
Jun 18, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 15, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 14, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 13, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 12, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 11, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 08, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 07, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 06, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jun 05, 2018 26.97 27.01 26.97 27.01 200 +0.11(+0.41%)
Jun 04, 2018 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Jun 01, 2018 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
May 31, 2018 26.90 26.90 26.90 26.90 200 +0.03(+0.11%)
May 30, 2018 26.87 26.87 26.87 26.87 100 -0.09(-0.33%)
May 29, 2018 26.96 26.96 26.96 26.96 0 +0.00(+0.00%)
May 25, 2018 26.96 26.96 26.96 0 -0.12(-0.44%)
May 24, 2018 27.08 27.08 27.08 27.08 100 +0.09(+0.33%)
May 23, 2018 26.99 26.99 26.99 26.99 100 +0.43(+1.62%)
May 22, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 21, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 18, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 17, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 16, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 15, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 14, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 11, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 10, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 09, 2018 26.56 26.56 26.56 26.56 100 +0.44(+1.68%)
May 08, 2018 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
May 07, 2018 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
May 04, 2018 26.12 26.12 26.12 26.12 100 -0.44(-1.65%)
May 03, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 02, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
May 01, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 30, 2018 26.56 26.56 26.56 26.56 50 +0.00(+0.00%)
Apr 27, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 26, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 25, 2018 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Apr 24, 2018 24.91 26.87 26.56 26.56 842 -0.40(-1.49%)
Apr 23, 2018 26.96 26.96 26.96 26.96 25 +0.00(+0.00%)
Apr 20, 2018 26.96 26.96 26.96 26.96 106 +0.18(+0.67%)
Apr 19, 2018 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
Apr 18, 2018 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
Apr 17, 2018 26.78 26.78 26.78 26.78 150 -0.25(-0.94%)
Apr 16, 2018 27.03 27.03 27.03 27.03 150 +0.61(+2.32%)
Apr 13, 2018 26.42 26.42 26.42 26.42 175 +0.00(+0.00%)
Apr 12, 2018 26.74 26.74 26.42 26.42 400 -0.41(-1.53%)
Apr 11, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 10, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 09, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 06, 2018 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Apr 05, 2018 26.83 26.84 26.83 26.83 750 +0.29(+1.09%)
Apr 04, 2018 26.54 26.54 26.54 26.54 1 +0.40(+1.54%)
Apr 03, 2018 26.14 26.14 26.14 26.14 381 -0.16(-0.62%)
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.