Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.51 18.51 18.51 18.51 105 +0.02(+0.13%)
Apr 29, 2019 18.48 18.48 18.48 18.48 6,141 -0.01(-0.08%)
Apr 26, 2019 18.50 18.50 18.50 18.50 101 +0.00(+0.00%)
Apr 25, 2019 18.47 18.50 18.47 18.50 2,815 +0.01(+0.08%)
Apr 24, 2019 18.45 18.48 18.45 18.48 185 +0.03(+0.19%)
Apr 23, 2019 18.42 18.45 18.42 18.45 3,286 +0.05(+0.27%)
Apr 22, 2019 18.40 18.40 18.39 18.40 2,165 -0.03(-0.16%)
Apr 18, 2019 18.42 18.44 18.42 18.43 917 +0.03(+0.16%)
Apr 17, 2019 18.40 18.41 18.38 18.40 4,445 -0.01(-0.08%)
Apr 16, 2019 18.41 18.41 18.41 18.41 1,741 -0.02(-0.11%)
Apr 15, 2019 18.44 18.45 18.42 18.43 1,647 +0.01(+0.08%)
Apr 12, 2019 18.42 18.42 18.42 18.42 509 -0.04(-0.21%)
Apr 11, 2019 18.45 18.47 18.45 18.46 1,730 -0.01(-0.05%)
Apr 10, 2019 18.46 18.47 18.45 18.47 4,500 +0.04(+0.24%)
Apr 09, 2019 18.42 18.42 18.42 18.42 25 +0.02(+0.08%)
Apr 08, 2019 18.41 18.41 18.41 18.41 344 -0.00(-0.00%)
Apr 05, 2019 18.41 18.42 18.40 18.41 2,860 +0.01(+0.05%)
Apr 04, 2019 18.40 18.40 18.40 18.40 10 +0.01(+0.05%)
Apr 03, 2019 18.39 18.39 18.39 18.39 5 -0.02(-0.11%)
Apr 02, 2019 18.39 18.41 18.39 18.41 381 +0.01(+0.05%)
Apr 01, 2019 18.40 18.40 18.40 18.40 95 -0.03(-0.19%)
Mar 29, 2019 18.43 18.44 18.42 18.43 5,005 -0.02(-0.11%)
Mar 28, 2019 18.44 18.46 18.42 18.45 35,474 -0.00(-0.03%)
Mar 27, 2019 18.47 18.47 18.46 18.46 37,298 +0.02(+0.11%)
Mar 26, 2019 18.44 18.44 18.44 18.44 92,404 +0.00(+0.00%)
Mar 25, 2019 18.42 18.44 18.42 18.44 4,359 +0.02(+0.13%)
Mar 22, 2019 18.41 18.41 18.41 18.41 1,123 +0.08(+0.43%)
Mar 21, 2019 18.34 18.34 18.34 18.34 2,367 +0.01(+0.05%)
Mar 20, 2019 18.34 18.34 18.33 18.33 1,799 +0.05(+0.29%)
Mar 19, 2019 18.27 18.27 18.27 18.27 98 -0.01(-0.05%)
Mar 18, 2019 18.27 18.29 18.27 18.28 6,488 +0.02(+0.13%)
Mar 15, 2019 18.28 18.28 18.26 18.26 2,349 -0.02(-0.11%)
Mar 14, 2019 18.25 18.28 18.24 18.28 7,754 +0.03(+0.16%)
Mar 13, 2019 18.25 18.25 18.22 18.25 12,388 +0.00(+0.00%)
Mar 12, 2019 18.25 18.26 18.25 18.25 6,707 +0.01(+0.05%)
Mar 11, 2019 18.22 18.24 18.22 18.24 884 +0.01(+0.05%)
Mar 08, 2019 18.25 18.25 18.23 18.23 1,940 -0.00(-0.02%)
Mar 07, 2019 18.22 18.29 18.22 18.23 5,393 +0.03(+0.19%)
Mar 06, 2019 18.19 18.20 18.19 18.20 10,981 +0.00(+0.03%)
Mar 05, 2019 18.17 18.19 18.16 18.19 1,940 +0.03(+0.16%)
Mar 04, 2019 18.16 18.17 18.16 18.16 2,696 +0.03(+0.16%)
Mar 01, 2019 18.17 18.17 18.00 18.13 16,272 -0.07(-0.38%)
Feb 28, 2019 18.19 18.20 18.19 18.20 505 +0.00(+0.03%)
Feb 27, 2019 18.20 18.20 18.20 18.20 13 -0.02(-0.13%)
Feb 26, 2019 18.22 18.23 18.22 18.22 1,219 +0.01(+0.05%)
Feb 25, 2019 18.21 18.21 18.21 18.21 858 +0.00(+0.00%)
Feb 22, 2019 18.21 18.21 18.21 18.21 102 +0.02(+0.13%)
Feb 21, 2019 18.19 18.19 18.19 18.19 0 -0.02(-0.11%)
Feb 20, 2019 18.19 18.21 18.19 18.21 8,296 +0.00(+0.00%)
Feb 19, 2019 18.19 18.21 18.19 18.21 3,194 +0.03(+0.19%)
Feb 15, 2019 18.18 18.18 18.16 18.17 8,699 -0.02(-0.11%)
Feb 14, 2019 18.19 18.19 18.19 18.19 3,089 +0.03(+0.16%)
Feb 13, 2019 18.16 18.17 18.16 18.16 1,133,544 -0.01(-0.08%)
Feb 12, 2019 18.19 18.19 18.18 18.18 13,019 -0.01(-0.05%)
Feb 11, 2019 18.19 18.19 18.19 18.19 103 -0.01(-0.08%)
Feb 08, 2019 18.20 18.20 18.20 18.20 102 +0.01(+0.06%)
Feb 07, 2019 18.19 18.19 18.19 18.19 1 +0.02(+0.11%)
Feb 06, 2019 18.17 18.17 18.17 18.17 0 -0.00(-0.03%)
Feb 05, 2019 18.16 18.18 18.16 18.18 1,651 +0.02(+0.13%)
Feb 04, 2019 18.14 18.15 18.14 18.15 1,155 +0.00(+0.03%)
Feb 01, 2019 18.20 18.21 18.15 18.15 12,721 -0.05(-0.27%)
Jan 31, 2019 18.19 18.22 18.19 18.20 4,825 +0.03(+0.16%)
Jan 30, 2019 18.17 18.17 18.17 18.17 3 +0.03(+0.19%)
Jan 29, 2019 18.13 18.13 18.13 18.13 89 +0.01(+0.05%)
Jan 28, 2019 18.12 18.13 18.12 18.13 1,341 +0.03(+0.19%)
Jan 25, 2019 18.11 18.11 18.09 18.09 30,060 -0.03(-0.19%)
Jan 24, 2019 18.13 18.13 18.12 18.12 832 +0.04(+0.24%)
Jan 23, 2019 18.09 18.09 18.08 18.08 2,264 -0.04(-0.22%)
Jan 22, 2019 18.09 18.12 18.08 18.12 14,224 +0.03(+0.19%)
Jan 18, 2019 18.09 18.09 18.09 18.09 7,386 -0.03(-0.16%)
Jan 17, 2019 18.12 18.12 18.11 18.11 166 +0.00(+0.00%)
Jan 16, 2019 18.11 18.13 18.10 18.11 5,714 +0.00(+0.03%)
Jan 15, 2019 18.14 18.14 18.11 18.11 408,804 -0.01(-0.08%)
Jan 14, 2019 18.11 18.12 18.11 18.12 3,297 +0.00(+0.03%)
Jan 11, 2019 18.11 18.13 18.11 18.12 512 +0.01(+0.08%)
Jan 10, 2019 18.11 18.11 18.11 18.11 370 +0.00(+0.00%)
Jan 09, 2019 18.10 18.11 18.09 18.11 515 -0.00(-0.03%)
Jan 08, 2019 18.12 18.12 18.09 18.11 4,047 -0.05(-0.27%)
Jan 07, 2019 18.14 18.16 18.13 18.16 3,545 +0.04(+0.22%)
Jan 04, 2019 18.13 18.14 18.12 18.12 13,439 -0.10(-0.54%)
Jan 03, 2019 18.15 18.22 18.15 18.22 5,576 +0.09(+0.48%)
Jan 02, 2019 18.11 18.13 18.11 18.13 429 -0.01(-0.05%)
Dec 31, 2018 18.11 18.14 18.10 18.14 24,417 +0.04(+0.24%)
Dec 28, 2018 18.08 18.10 18.07 18.10 66,891 +0.06(+0.35%)
Dec 27, 2018 18.05 18.08 18.03 18.03 80,566 +0.01(+0.08%)
Dec 26, 2018 18.05 18.18 18.00 18.02 135,146 -0.03(-0.16%)
Dec 24, 2018 18.05 18.05 18.03 18.05 22,806 +0.07(+0.38%)
Dec 21, 2018 17.91 18.02 17.91 17.98 4,828 -0.05(-0.30%)
Dec 20, 2018 18.09 18.09 18.03 18.03 2,717 +0.00(+0.03%)
Dec 19, 2018 18.01 18.03 17.96 18.03 491,623 +0.04(+0.22%)
Dec 18, 2018 17.99 18.01 17.98 17.99 8,173 +0.01(+0.05%)
Dec 17, 2018 17.98 17.98 17.87 17.98 48,410 +0.01(+0.08%)
Dec 14, 2018 17.95 17.96 17.95 17.96 205 +0.01(+0.05%)
Dec 13, 2018 17.97 17.97 17.93 17.95 4,613 +0.02(+0.11%)
Dec 12, 2018 17.96 17.96 17.93 17.93 7,476 -0.02(-0.11%)
Dec 11, 2018 17.96 17.96 17.94 17.95 5,116 +0.01(+0.08%)
Dec 10, 2018 17.94 17.95 17.94 17.94 839 -0.01(-0.04%)
Dec 07, 2018 17.94 17.95 17.91 17.95 12,562 +0.04(+0.22%)
Dec 06, 2018 17.87 17.91 17.87 17.91 1,918 -0.01(-0.05%)
Dec 04, 2018 17.92 17.92 17.92 17.92 205 +0.03(+0.16%)
Dec 03, 2018 17.87 17.89 17.87 17.89 1,577 +0.04(+0.24%)
Nov 30, 2018 17.84 17.84 17.84 17.84 205 +0.02(+0.14%)
Nov 29, 2018 17.84 17.85 17.82 17.82 19,567 -0.03(-0.16%)
Nov 28, 2018 17.84 17.85 17.83 17.85 3,013 +0.01(+0.05%)
Nov 27, 2018 17.84 17.84 17.84 17.84 364 -0.01(-0.05%)
Nov 26, 2018 17.85 17.85 17.85 17.85 691 +0.02(+0.10%)
Nov 23, 2018 17.83 17.83 17.83 17.83 102 +0.00(+0.00%)
Nov 21, 2018 17.83 17.83 17.83 0 +0.00(+0.00%)
Nov 20, 2018 17.83 17.83 17.83 17.83 398 +0.02(+0.11%)
Nov 19, 2018 17.82 17.83 17.81 17.81 2,240 +0.00(+0.00%)
Nov 16, 2018 17.82 17.82 17.81 17.81 1,775,063 +0.02(+0.11%)
Nov 15, 2018 17.84 17.84 17.75 17.79 6,264 +0.01(+0.05%)
Nov 14, 2018 17.80 17.80 17.76 17.78 4,678 -0.03(-0.18%)
Nov 13, 2018 17.83 17.83 17.81 17.81 355 +0.00(+0.02%)
Nov 12, 2018 17.81 17.81 17.76 17.81 929 -0.01(-0.05%)
Nov 09, 2018 17.81 17.82 17.80 17.82 5,663 +0.04(+0.22%)
Nov 08, 2018 17.78 17.79 17.76 17.78 11,877 -0.01(-0.04%)
Nov 07, 2018 17.78 17.80 17.78 17.79 1,726 +0.02(+0.11%)
Nov 06, 2018 17.77 17.78 17.77 17.77 2,879 +0.00(+0.00%)
Nov 05, 2018 17.77 17.77 17.77 17.77 2,312 -0.02(-0.11%)
Nov 02, 2018 17.78 17.79 17.78 17.79 1,342 -0.01(-0.05%)
Nov 01, 2018 17.78 17.80 17.78 17.80 1,507 +0.00(+0.00%)
Oct 31, 2018 17.79 17.81 17.79 17.80 2,756 -0.03(-0.15%)
Oct 30, 2018 17.82 17.82 17.82 17.82 2,572 -0.00(-0.01%)
Oct 29, 2018 17.83 17.83 17.83 0 +0.00(+0.00%)
Oct 26, 2018 17.86 17.87 17.83 17.83 23,648 -0.00(-0.00%)
Oct 25, 2018 17.82 17.83 17.82 17.83 1,229 -0.01(-0.07%)
Oct 24, 2018 17.84 17.84 17.84 17.84 214 +0.04(+0.23%)
Oct 23, 2018 17.81 17.81 17.80 17.80 1,060,579 +0.00(+0.02%)
Oct 22, 2018 17.79 17.79 17.77 17.79 15,421 -0.02(-0.13%)
Oct 19, 2018 17.82 17.82 17.82 0 +0.00(+0.00%)
Oct 18, 2018 17.82 17.82 17.82 17.82 17 +0.00(+0.00%)
Oct 17, 2018 17.82 17.82 17.82 17.82 3 +0.00(+0.00%)
Oct 16, 2018 17.82 17.82 17.82 17.82 382 -0.01(-0.05%)
Oct 15, 2018 17.83 17.83 17.83 17.83 96 +0.00(+0.00%)
Oct 12, 2018 17.84 17.84 17.83 17.83 206 -0.02(-0.11%)
Oct 11, 2018 17.81 17.85 17.81 17.85 1,426,318 +0.05(+0.27%)
Oct 10, 2018 17.78 17.80 17.78 17.80 1,159,771 -0.01(-0.05%)
Oct 09, 2018 17.79 17.81 17.79 17.81 22,833 +0.01(+0.07%)
Oct 08, 2018 17.79 17.80 17.79 17.80 23,814 -0.00(-0.00%)
Oct 05, 2018 17.80 17.80 17.77 17.80 27,119 -0.01(-0.08%)
Oct 04, 2018 17.81 17.81 17.81 17.81 620 -0.04(-0.24%)
Oct 03, 2018 17.87 17.87 17.85 17.85 1,126 -0.04(-0.22%)
Oct 02, 2018 17.87 17.91 17.87 17.89 3,193 -0.01(-0.05%)
Oct 01, 2018 17.88 17.90 17.87 17.90 21,499 +0.00(+0.03%)
Sep 28, 2018 17.90 17.90 17.90 17.90 207 +0.01(+0.08%)
Sep 27, 2018 17.88 17.88 17.88 17.88 465 +0.03(+0.16%)
Sep 26, 2018 17.86 17.86 17.85 17.85 1,991 -0.01(-0.04%)
Sep 25, 2018 17.86 17.86 17.85 17.86 821 -0.01(-0.06%)
Sep 24, 2018 17.87 17.87 17.87 17.87 1 -0.00(-0.01%)
Sep 21, 2018 17.87 17.87 17.85 17.87 2,898 +0.02(+0.11%)
Sep 20, 2018 17.85 17.87 17.85 17.85 3,886 +0.01(+0.05%)
Sep 19, 2018 17.84 17.84 17.84 17.84 130 -0.02(-0.11%)
Sep 18, 2018 17.87 17.87 17.86 17.86 6,644 -0.03(-0.16%)
Sep 17, 2018 17.90 17.90 17.89 17.89 11,992 -0.01(-0.05%)
Sep 14, 2018 17.90 17.91 17.90 17.90 724 -0.03(-0.16%)
Sep 13, 2018 17.93 17.93 17.91 17.93 1,635 +0.01(+0.05%)
Sep 12, 2018 17.92 17.93 17.91 17.92 22,591 +0.02(+0.11%)
Sep 11, 2018 17.90 17.91 17.90 17.90 6,258 -0.02(-0.13%)
Sep 10, 2018 17.93 17.95 17.93 17.93 1,625 +0.00(+0.00%)
Sep 07, 2018 17.94 17.94 17.93 17.93 3,525 -0.05(-0.27%)
Sep 06, 2018 17.97 17.97 17.97 17.97 1,591 +0.03(+0.15%)
Sep 05, 2018 17.95 17.95 17.95 17.95 188 +0.00(+0.01%)
Sep 04, 2018 17.95 17.96 17.95 17.95 2,036 -0.03(-0.16%)
Aug 31, 2018 17.97 17.97 17.97 0 +0.00(+0.00%)
Aug 30, 2018 17.96 17.98 17.96 17.97 4,908 +0.02(+0.11%)
Aug 29, 2018 17.97 17.97 17.95 17.95 586 -0.01(-0.05%)
Aug 28, 2018 17.97 17.98 17.96 17.96 1,953 -0.01(-0.06%)
Aug 27, 2018 18.00 18.00 17.98 17.98 242 +0.00(+0.01%)
Aug 24, 2018 17.95 17.99 17.95 17.97 6,326 -0.01(-0.05%)
Aug 23, 2018 18.00 18.00 17.98 17.98 10,140 +0.00(+0.00%)
Aug 22, 2018 17.98 17.98 17.95 17.98 8,723 +0.01(+0.04%)
Aug 21, 2018 17.98 17.98 17.98 17.98 301 -0.01(-0.04%)
Aug 20, 2018 17.98 18.00 17.98 17.98 4,457 +0.03(+0.16%)
Aug 17, 2018 17.95 17.95 17.95 17.95 103 +0.00(+0.00%)
Aug 16, 2018 17.95 17.95 17.95 17.95 336 -0.02(-0.09%)
Aug 15, 2018 17.97 17.97 17.97 17.97 1,050 +0.04(+0.20%)
Aug 14, 2018 17.94 17.94 17.94 17.94 736 -0.03(-0.16%)
Aug 13, 2018 17.97 17.97 17.97 17.97 246 +0.01(+0.06%)
Aug 10, 2018 17.97 17.97 17.95 17.95 3,837 +0.05(+0.27%)
Aug 09, 2018 17.91 17.91 17.91 17.91 28,355 +0.00(+0.00%)
Aug 08, 2018 17.91 17.91 17.91 17.91 568 +0.01(+0.04%)
Aug 07, 2018 17.89 17.90 17.89 17.90 5,003 -0.01(-0.06%)
Aug 06, 2018 17.91 17.91 17.91 17.91 2,202 +0.01(+0.05%)
Aug 03, 2018 17.90 17.90 17.90 17.90 831 +0.04(+0.22%)
Aug 02, 2018 17.87 17.87 17.86 17.86 115,865 -0.04(-0.22%)
Aug 01, 2018 17.90 17.90 17.90 17.90 1 +0.00(+0.00%)
Jul 31, 2018 17.90 17.90 17.90 17.90 1,842 +0.03(+0.16%)
Jul 30, 2018 17.85 17.87 17.85 17.87 3,506 -0.01(-0.05%)
Jul 27, 2018 17.88 17.88 17.88 17.88 935 +0.01(+0.05%)
Jul 26, 2018 17.89 17.91 17.87 17.87 49,751 -0.04(-0.21%)
Jul 25, 2018 17.92 17.92 17.90 17.91 1,433 +0.01(+0.07%)
Jul 24, 2018 17.90 17.90 17.90 17.90 708 +0.02(+0.09%)
Jul 23, 2018 17.90 17.90 17.88 17.88 1,230 -0.11(-0.60%)
Jul 19, 2018 17.99 17.99 17.99 27 +0.02(+0.14%)
Jul 18, 2018 17.96 17.96 17.96 17.96 321 -0.01(-0.06%)
Jul 17, 2018 17.98 17.98 17.97 17.97 742 -0.01(-0.06%)
Jul 16, 2018 17.98 17.98 17.98 17.98 2,026 -0.02(-0.12%)
Jul 13, 2018 17.99 18.01 17.99 18.01 498,572 +0.01(+0.05%)
Jul 12, 2018 17.98 18.00 17.97 18.00 4,099 +0.00(+0.00%)
Jul 11, 2018 17.98 18.00 17.98 18.00 443 +0.02(+0.13%)
Jul 09, 2018 17.97 17.97 17.97 51 -0.01(-0.04%)
Jul 05, 2018 17.98 17.98 17.98 0 +0.01(+0.04%)
Jul 03, 2018 17.97 17.97 17.97 0 +0.06(+0.32%)
Jul 02, 2018 17.94 17.94 17.92 17.92 1,111 -0.01(-0.06%)
Jun 29, 2018 17.96 17.96 17.93 17.93 1,010 -0.01(-0.07%)
Jun 28, 2018 17.95 17.96 17.93 17.94 2,021 +0.01(+0.08%)
Jun 27, 2018 17.90 17.93 17.90 17.92 3,275 +0.04(+0.22%)
Jun 26, 2018 17.88 17.89 17.88 17.89 621 +0.01(+0.08%)
Jun 25, 2018 17.87 17.87 17.87 17.87 108 +0.01(+0.03%)
Jun 21, 2018 17.87 17.87 17.87 2 +0.03(+0.16%)
Jun 20, 2018 17.84 17.84 17.84 17.84 1,595 -0.03(-0.16%)
Jun 19, 2018 17.87 17.90 17.87 17.87 2,677 +0.01(+0.06%)
Jun 15, 2018 17.86 17.86 17.86 106 +0.04(+0.20%)
Jun 14, 2018 17.80 17.83 17.80 17.82 3,010 +0.06(+0.32%)
Jun 13, 2018 17.79 17.81 17.76 17.76 7,344 -0.01(-0.08%)
Jun 12, 2018 17.77 17.78 17.76 17.78 23,935 -0.01(-0.05%)
Jun 11, 2018 17.78 17.79 17.78 17.79 652 -0.03(-0.19%)
Jun 08, 2018 17.82 17.83 17.81 17.82 41,932 +0.02(+0.09%)
Jun 07, 2018 17.80 17.80 17.80 17.80 6,627 +0.06(+0.32%)
Jun 06, 2018 17.75 17.75 17.75 17.75 2,257 -0.07(-0.41%)
Jun 04, 2018 17.82 17.82 17.82 100 -0.04(-0.23%)
Jun 01, 2018 17.86 17.88 17.84 17.86 25,047 -0.07(-0.38%)
May 31, 2018 17.73 17.94 17.73 17.93 5,704 +0.03(+0.15%)
May 30, 2018 17.95 17.95 17.89 17.90 1,123 -0.09(-0.52%)
May 29, 2018 17.86 17.99 17.85 17.99 14,955 +0.18(+1.02%)
May 25, 2018 17.81 17.81 17.81 0 +0.08(+0.48%)
May 24, 2018 17.75 17.75 17.73 17.73 6,598 +0.03(+0.17%)
May 23, 2018 17.79 17.79 17.68 17.70 2,588 +0.07(+0.41%)
May 22, 2018 17.45 17.63 17.45 17.63 7,216 +0.00(+0.01%)
May 21, 2018 17.63 17.63 17.62 17.62 945 +0.01(+0.03%)
May 18, 2018 17.62 17.62 17.62 17.62 193 +0.05(+0.26%)
May 17, 2018 17.59 17.59 17.56 17.57 3,913 -0.03(-0.16%)
May 16, 2018 17.62 17.62 17.60 17.60 656 -0.00(-0.03%)
May 15, 2018 17.58 17.61 17.58 17.61 5,321 -0.11(-0.61%)
May 14, 2018 17.71 17.74 17.71 17.71 7,960 -0.03(-0.17%)
May 11, 2018 17.72 17.75 17.72 17.75 2,395 +0.04(+0.22%)
May 10, 2018 17.69 17.73 17.69 17.71 2,005 +0.02(+0.11%)
May 09, 2018 17.68 17.69 17.68 17.69 883 -0.02(-0.11%)
May 08, 2018 17.72 17.72 17.71 17.71 250 -0.02(-0.09%)
May 07, 2018 17.72 17.73 17.71 17.72 5,519 -0.01(-0.05%)
May 04, 2018 17.73 17.73 17.73 17.73 263,922 +0.00(+0.00%)
May 03, 2018 17.76 17.76 17.73 17.73 1,128 +0.05(+0.27%)
May 02, 2018 17.71 17.72 17.69 17.69 4,165 -0.05(-0.27%)
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.