Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2019 16.46 16.46 16.46 0 -0.13(-0.78%)
Mar 13, 2019 16.47 16.61 16.47 16.59 1,200 +0.01(+0.06%)
Mar 12, 2019 16.57 16.68 16.55 16.58 1,496 +0.12(+0.70%)
Mar 11, 2019 16.49 16.49 16.22 16.47 4,533 +0.14(+0.85%)
Mar 08, 2019 16.38 16.38 16.23 16.33 4,100 +0.02(+0.10%)
Mar 07, 2019 16.49 16.49 16.30 16.31 5,493 -0.18(-1.09%)
Mar 06, 2019 16.71 16.71 16.49 16.49 6,771 -0.20(-1.20%)
Mar 05, 2019 16.69 16.69 16.67 16.69 4,576 -0.01(-0.06%)
Mar 04, 2019 16.72 16.72 16.69 16.70 2,135 -0.09(-0.54%)
Mar 01, 2019 16.82 16.82 16.63 16.79 1,900 -0.04(-0.24%)
Feb 28, 2019 16.89 16.91 16.83 16.83 2,888 -0.16(-0.95%)
Feb 27, 2019 16.90 16.99 16.90 16.99 3,944 +0.07(+0.43%)
Feb 26, 2019 16.84 17.00 16.83 16.92 25,334 -0.06(-0.35%)
Feb 25, 2019 16.96 17.04 16.96 16.98 5,695 +0.01(+0.06%)
Feb 22, 2019 16.85 17.13 16.85 16.97 8,000 +0.12(+0.73%)
Feb 21, 2019 16.86 16.86 16.82 16.85 1,360 -0.12(-0.70%)
Feb 20, 2019 17.03 17.03 16.96 16.96 349 -0.09(-0.50%)
Feb 19, 2019 16.99 17.06 16.95 17.05 7,541 -0.04(-0.23%)
Feb 15, 2019 17.11 17.11 17.00 17.09 8,600 +0.07(+0.44%)
Feb 14, 2019 16.79 17.02 16.79 17.02 3,090 +0.19(+1.10%)
Feb 13, 2019 16.83 16.83 16.83 16.83 764 -0.25(-1.48%)
Feb 12, 2019 17.04 17.15 17.04 17.08 2,287 +0.25(+1.50%)
Feb 11, 2019 16.95 16.95 16.77 16.83 3,778 -0.12(-0.68%)
Feb 08, 2019 16.95 16.97 16.92 16.95 2,900 -0.11(-0.65%)
Feb 07, 2019 17.17 17.17 16.96 17.06 5,690 +0.01(+0.03%)
Feb 06, 2019 17.05 17.06 17.00 17.05 1,720 -0.01(-0.06%)
Feb 05, 2019 17.35 17.35 17.06 17.06 930 -0.12(-0.70%)
Feb 04, 2019 17.23 17.23 17.06 17.18 7,701 -0.17(-0.98%)
Feb 01, 2019 17.15 17.44 17.15 17.35 7,700 +0.05(+0.29%)
Jan 31, 2019 17.23 17.35 17.10 17.30 5,699 +0.21(+1.23%)
Jan 30, 2019 16.95 17.17 16.91 17.09 1,781 +0.15(+0.86%)
Jan 29, 2019 16.87 17.08 16.86 16.94 4,824 +0.23(+1.37%)
Jan 28, 2019 16.65 16.75 16.48 16.72 2,115 -0.05(-0.30%)
Jan 25, 2019 16.77 16.77 16.77 16.77 100 +0.06(+0.35%)
Jan 24, 2019 16.71 16.71 16.71 16.71 88 -0.13(-0.75%)
Jan 23, 2019 16.83 16.83 16.83 16.83 29 +0.20(+1.19%)
Jan 22, 2019 16.57 16.82 16.56 16.63 548 -0.21(-1.22%)
Jan 18, 2019 16.82 16.84 16.70 16.84 5,100 -0.05(-0.30%)
Jan 17, 2019 16.74 16.91 16.74 16.89 13,997 -0.10(-0.59%)
Jan 16, 2019 16.90 16.99 16.90 16.99 1,004 +0.04(+0.21%)
Jan 15, 2019 16.95 16.95 16.95 16.95 75 -0.06(-0.36%)
Jan 14, 2019 17.10 17.10 17.02 17.02 839 +0.08(+0.48%)
Jan 11, 2019 16.95 16.98 16.89 16.93 1,900 -0.04(-0.24%)
Jan 10, 2019 17.09 17.12 16.80 16.98 8,329 -0.17(-1.02%)
Jan 09, 2019 17.00 17.15 17.00 17.15 12,000 +0.26(+1.55%)
Jan 08, 2019 16.85 16.94 16.85 16.89 1,566 +0.06(+0.35%)
Jan 07, 2019 16.95 16.95 16.83 16.83 603 +0.25(+1.51%)
Jan 04, 2019 16.66 16.97 16.58 16.58 5,300 -0.17(-0.99%)
Jan 03, 2019 16.77 16.79 16.68 16.75 3,647 +0.13(+0.80%)
Jan 02, 2019 16.37 16.75 16.35 16.61 5,015 +0.18(+1.08%)
Dec 31, 2018 16.19 16.92 16.19 16.43 900 +0.48(+3.04%)
Dec 28, 2018 16.16 16.70 15.95 15.95 2,900 -0.55(-3.32%)
Dec 27, 2018 16.00 17.00 16.00 16.50 7,373 +0.10(+0.59%)
Dec 26, 2018 16.00 16.40 16.00 16.40 328 +0.33(+2.06%)
Dec 24, 2018 16.21 16.21 15.93 16.07 1,600 -0.07(-0.45%)
Dec 21, 2018 16.22 16.22 16.10 16.14 506 -0.11(-0.70%)
Dec 20, 2018 16.29 16.31 16.21 16.26 8,081 +0.18(+1.14%)
Dec 19, 2018 16.16 16.16 16.07 16.07 517 -0.03(-0.17%)
Dec 18, 2018 16.10 16.10 16.10 16.10 1,382 +0.02(+0.14%)
Dec 17, 2018 15.77 16.08 15.77 16.08 817 +0.13(+0.83%)
Dec 14, 2018 16.11 16.11 15.88 15.94 1,518 -0.20(-1.22%)
Dec 13, 2018 16.10 16.14 16.10 16.14 1,034 -0.19(-1.16%)
Dec 12, 2018 16.28 16.33 16.28 16.33 1,448 +0.29(+1.80%)
Dec 11, 2018 16.12 16.12 16.04 16.04 961 +0.06(+0.35%)
Dec 10, 2018 15.93 15.99 15.93 15.99 537 -0.11(-0.70%)
Dec 07, 2018 16.21 16.22 16.10 16.10 3,441 -0.05(-0.31%)
Dec 06, 2018 15.85 16.15 15.84 16.15 7,392 -0.14(-0.85%)
Dec 04, 2018 16.35 16.43 16.29 16.29 303 +0.07(+0.43%)
Dec 03, 2018 16.40 16.42 16.01 16.22 11,992 -0.01(-0.06%)
Nov 30, 2018 16.19 16.23 16.19 16.23 1,012 +0.01(+0.09%)
Nov 29, 2018 16.20 16.28 16.20 16.22 934 -0.10(-0.64%)
Nov 28, 2018 16.17 16.33 16.17 16.32 10,602 +0.24(+1.51%)
Nov 27, 2018 16.01 16.16 16.01 16.08 3,125 +0.23(+1.46%)
Nov 26, 2018 16.09 16.09 15.85 15.85 2,736 -0.54(-3.31%)
Nov 23, 2018 16.39 16.39 16.39 16.39 303 -0.19(-1.13%)
Nov 21, 2018 16.58 16.58 16.58 0 +0.04(+0.24%)
Nov 20, 2018 16.52 16.54 16.44 16.54 3,485 +0.02(+0.15%)
Nov 19, 2018 16.73 16.73 16.51 16.51 2,740 -0.15(-0.92%)
Nov 16, 2018 16.67 16.70 16.63 16.67 7,389 +0.14(+0.84%)
Nov 15, 2018 16.53 16.53 16.53 16.53 299 +0.32(+1.95%)
Nov 14, 2018 16.47 16.47 16.19 16.21 20,265 -0.15(-0.93%)
Nov 13, 2018 16.43 16.43 16.36 16.36 719 -0.30(-1.82%)
Nov 12, 2018 16.57 16.67 16.57 16.67 651 -0.09(-0.53%)
Nov 09, 2018 16.62 16.75 16.62 16.75 1,315 +0.34(+2.05%)
Nov 08, 2018 16.67 16.69 16.31 16.42 4,944 -0.23(-1.36%)
Nov 07, 2018 16.57 16.67 16.49 16.65 2,302 -0.03(-0.18%)
Nov 06, 2018 16.68 16.68 16.68 16.68 101 -0.11(-0.67%)
Nov 05, 2018 17.02 17.02 16.79 16.79 509 -0.09(-0.56%)
Nov 02, 2018 16.99 17.09 16.86 16.88 2,935 +0.02(+0.12%)
Nov 01, 2018 16.80 16.86 16.80 16.86 1,256 +0.21(+1.25%)
Oct 31, 2018 16.80 16.85 16.66 16.66 4,652 -0.22(-1.29%)
Oct 30, 2018 16.73 16.87 16.62 16.87 22,924 +0.09(+0.52%)
Oct 29, 2018 17.24 17.24 16.79 16.79 9,403 -0.25(-1.47%)
Oct 26, 2018 16.94 17.09 16.94 17.04 16,195 +0.17(+1.03%)
Oct 25, 2018 16.77 16.86 16.77 16.86 634 +0.17(+1.01%)
Oct 24, 2018 16.80 16.80 16.66 16.70 1,814 -0.12(-0.68%)
Oct 23, 2018 16.76 16.81 16.74 16.81 2,586 -0.10(-0.60%)
Oct 22, 2018 16.91 16.98 16.91 16.91 1,712 +0.15(+0.88%)
Oct 19, 2018 16.81 16.84 16.70 16.76 6,478 +0.04(+0.24%)
Oct 18, 2018 16.94 16.94 16.73 16.73 4,635 -0.22(-1.28%)
Oct 17, 2018 16.79 17.06 16.73 16.94 25,765 +0.25(+1.48%)
Oct 16, 2018 16.79 16.79 16.70 16.70 2,869 +0.07(+0.45%)
Oct 15, 2018 16.67 16.67 16.49 16.62 4,010 +0.02(+0.15%)
Oct 12, 2018 16.47 16.60 16.47 16.60 911 +0.18(+1.10%)
Oct 11, 2018 16.56 16.58 16.42 16.42 4,680 -0.16(-0.97%)
Oct 10, 2018 16.58 16.66 16.49 16.58 12,618 -0.26(-1.53%)
Oct 09, 2018 16.68 16.86 16.54 16.83 26,313 +0.16(+0.95%)
Oct 08, 2018 16.45 16.68 16.40 16.68 35,415 +0.58(+3.62%)
Oct 05, 2018 16.06 16.16 16.03 16.09 1,822 +0.09(+0.56%)
Oct 04, 2018 16.01 16.01 15.84 16.00 16,697 +0.02(+0.12%)
Oct 03, 2018 16.17 16.17 15.91 15.98 21,490 +0.20(+1.25%)
Oct 02, 2018 15.65 15.88 15.65 15.79 2,867 +0.34(+2.17%)
Oct 01, 2018 15.53 15.53 15.45 15.45 656 +0.16(+1.03%)
Sep 28, 2018 15.46 15.50 15.29 15.29 7,389 -0.32(-2.03%)
Sep 27, 2018 15.62 15.62 15.51 15.61 3,108 +0.05(+0.32%)
Sep 26, 2018 15.31 15.56 15.27 15.56 4,517 +0.29(+1.88%)
Sep 25, 2018 15.15 15.28 15.10 15.27 7,261 +0.04(+0.26%)
Sep 24, 2018 15.31 15.31 15.11 15.23 3,640 -0.07(-0.45%)
Sep 21, 2018 15.14 15.38 15.14 15.30 6,782 +0.09(+0.60%)
Sep 20, 2018 15.12 15.27 15.02 15.21 8,198 +0.14(+0.90%)
Sep 19, 2018 15.09 15.13 15.04 15.08 3,807 +0.08(+0.53%)
Sep 18, 2018 15.07 15.07 14.97 15.00 808 +0.00(+0.00%)
Sep 17, 2018 14.89 15.00 14.84 15.00 5,026 +0.17(+1.13%)
Sep 14, 2018 14.85 14.88 14.79 14.83 5,364 +0.06(+0.44%)
Sep 13, 2018 14.82 14.83 14.76 14.76 3,593 -0.26(-1.74%)
Sep 12, 2018 15.02 15.03 15.02 15.03 1,057 +0.05(+0.33%)
Sep 11, 2018 14.93 14.98 14.93 14.98 1,613 -0.06(-0.39%)
Sep 10, 2018 15.18 15.18 15.03 15.03 3,070 -0.16(-1.05%)
Sep 07, 2018 15.20 15.38 14.96 15.19 27,836 +0.14(+0.92%)
Sep 06, 2018 14.90 15.06 14.85 15.06 827 +0.10(+0.66%)
Sep 05, 2018 14.81 15.02 14.78 14.96 9,226 +0.04(+0.26%)
Sep 04, 2018 14.73 14.94 14.73 14.92 4,690 -0.26(-1.69%)
Aug 31, 2018 15.17 15.17 15.17 0 +0.29(+1.92%)
Aug 30, 2018 14.86 14.90 14.72 14.89 6,100 -0.10(-0.69%)
Aug 29, 2018 14.97 15.08 14.93 14.99 4,630 -0.04(-0.30%)
Aug 28, 2018 15.10 15.10 14.95 15.04 1,519 -0.17(-1.10%)
Aug 27, 2018 15.13 15.20 15.13 15.20 1,734 +0.11(+0.71%)
Aug 24, 2018 15.11 15.18 15.05 15.10 20,953 +0.07(+0.46%)
Aug 23, 2018 15.20 15.20 15.03 15.03 13,973 -0.23(-1.49%)
Aug 22, 2018 15.23 15.25 15.04 15.25 18,206 -0.07(-0.45%)
Aug 21, 2018 15.58 15.58 15.32 15.32 2,979 -0.33(-2.08%)
Aug 20, 2018 15.77 15.77 15.52 15.65 2,834 -0.01(-0.09%)
Aug 17, 2018 15.73 15.73 15.66 15.66 404 -0.23(-1.46%)
Aug 16, 2018 15.90 15.90 15.90 15.90 130 +0.00(+0.00%)
Aug 15, 2018 15.82 15.90 15.74 15.90 2,924 -0.01(-0.09%)
Aug 14, 2018 15.86 15.91 15.86 15.91 1,721 +0.13(+0.80%)
Aug 13, 2018 15.81 15.91 15.71 15.78 39,462 -0.11(-0.71%)
Aug 10, 2018 16.01 16.07 15.90 15.90 1,113 -0.32(-1.95%)
Aug 09, 2018 16.17 16.21 16.17 16.21 1,462 -0.24(-1.44%)
Aug 08, 2018 16.45 16.45 2,126 +0.00(+0.00%)
Aug 07, 2018 16.45 16.45 16.45 16.45 472 -0.05(-0.33%)
Aug 06, 2018 16.62 16.62 16.50 16.50 37,221 -0.11(-0.69%)
Aug 03, 2018 16.45 16.62 16.45 16.62 708 +0.31(+1.88%)
Aug 02, 2018 16.35 16.35 16.31 16.31 597 -0.01(-0.06%)
Aug 01, 2018 16.41 16.41 16.32 16.32 1,246 -0.06(-0.36%)
Jul 31, 2018 16.49 16.49 16.38 16.38 1,244 -0.17(-1.01%)
Jul 30, 2018 16.55 16.55 16.55 16.55 1,969 +0.01(+0.06%)
Jul 27, 2018 16.55 16.55 16.54 16.54 809 +0.05(+0.32%)
Jul 26, 2018 16.48 16.48 16.48 16.48 404 -0.08(-0.50%)
Jul 25, 2018 16.28 16.62 16.28 16.57 8,910 +0.34(+2.07%)
Jul 23, 2018 16.23 16.23 16.23 55 +0.06(+0.36%)
Jul 20, 2018 16.15 16.17 16.15 16.17 362 +0.15(+0.93%)
Jul 19, 2018 15.87 16.02 15.87 16.02 902 +0.04(+0.25%)
Jul 18, 2018 15.99 15.99 15.98 15.98 932 +0.12(+0.75%)
Jul 16, 2018 15.87 15.87 15.87 108 +0.09(+0.56%)
Jul 13, 2018 15.78 15.78 15.78 15.78 419 -0.05(-0.31%)
Jul 12, 2018 15.82 15.83 15.82 15.83 791 -0.12(-0.74%)
Jul 10, 2018 15.94 15.94 15.94 40 +0.11(+0.69%)
Jul 09, 2018 15.82 15.96 15.82 15.84 5,122 -0.08(-0.50%)
Jul 06, 2018 15.56 15.91 15.56 15.91 836 +0.36(+2.29%)
Jul 05, 2018 15.66 15.69 15.56 15.56 3,590 -0.26(-1.67%)
Jul 03, 2018 15.82 15.82 15.82 0 +0.12(+0.74%)
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.