Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 15.75 15.75 15.66 15.71 1,688 -0.16(-1.00%)
Jun 29, 2018 15.82 15.87 1,928 +0.02(+0.12%)
Jun 28, 2018 15.84 15.94 15.84 15.85 6,799 -0.04(-0.25%)
Jun 27, 2018 16.09 16.09 15.89 15.89 1,158 -0.36(-2.19%)
Jun 26, 2018 16.30 16.30 16.23 16.24 10,342 +0.08(+0.49%)
Jun 25, 2018 16.18 16.18 16.16 16.16 1,651 +0.02(+0.10%)
Jun 22, 2018 16.23 16.30 16.15 16.15 1,352 -0.10(-0.59%)
Jun 21, 2018 16.20 16.24 16.14 16.24 2,297 +0.03(+0.18%)
Jun 19, 2018 16.21 16.21 16.21 221 -0.19(-1.14%)
Jun 18, 2018 16.35 16.42 16.24 16.40 1,632 -0.11(-0.66%)
Jun 15, 2018 16.51 16.46 16.51 3,077 +0.05(+0.30%)
Jun 14, 2018 16.51 16.51 16.46 16.46 654 +0.11(+0.66%)
Jun 13, 2018 16.50 16.50 16.35 16.35 1,461 -0.27(-1.60%)
Jun 12, 2018 16.41 16.62 16.41 16.62 3,764 +0.15(+0.89%)
Jun 11, 2018 16.34 16.55 16.34 16.47 2,864 -0.03(-0.18%)
Jun 08, 2018 16.06 16.50 16.06 16.50 1,573 +0.84(+5.36%)
Jun 07, 2018 15.74 15.77 15.51 15.66 38,362 -0.35(-2.16%)
Jun 06, 2018 15.99 16.00 1,755 -0.14(-0.86%)
Jun 05, 2018 16.20 16.20 16.11 16.14 9,497 -0.25(-1.51%)
Jun 04, 2018 16.32 16.39 16.25 16.39 2,189 +0.14(+0.85%)
Jun 01, 2018 16.24 16.25 16.24 16.25 4,672 +0.05(+0.30%)
May 31, 2018 16.40 16.41 16.20 16.20 9,016 -0.20(-1.20%)
May 30, 2018 16.39 16.40 16.28 16.40 2,251 +0.00(+0.00%)
May 29, 2018 16.45 16.45 16.26 16.40 19,972 -0.25(-1.48%)
May 25, 2018 16.65 16.65 16.65 0 -0.14(-0.82%)
May 24, 2018 16.86 16.86 16.78 16.78 2,846 +0.17(+1.04%)
May 23, 2018 16.62 16.62 16.61 16.61 2,574 -0.18(-1.09%)
May 22, 2018 16.64 16.79 16.59 16.79 94,693 +0.30(+1.80%)
May 21, 2018 16.59 16.59 16.49 16.50 9,361 +0.24(+1.46%)
May 18, 2018 16.23 16.37 16.23 16.26 12,627 -0.17(-1.02%)
May 17, 2018 16.60 16.60 16.43 16.43 17,643 -0.12(-0.72%)
May 16, 2018 16.60 16.66 16.55 16.55 4,971 -0.06(-0.35%)
May 15, 2018 16.72 16.78 16.56 16.61 13,605 -0.26(-1.52%)
May 14, 2018 16.79 16.86 16.76 16.86 6,120 -0.05(-0.30%)
May 11, 2018 17.19 17.19 16.87 16.91 2,347 -0.27(-1.60%)
May 10, 2018 17.16 17.19 17.16 17.19 772 +0.25(+1.46%)
May 09, 2018 16.97 17.05 16.94 16.94 1,670 +0.03(+0.18%)
May 08, 2018 16.91 16.91 16.91 16.91 476 -0.24(-1.41%)
May 07, 2018 17.22 17.22 17.16 17.16 557 -0.18(-1.05%)
May 04, 2018 17.26 17.34 17.21 17.34 530 +0.14(+0.80%)
May 03, 2018 17.09 17.23 17.09 17.20 1,672 +0.12(+0.73%)
May 02, 2018 17.07 17.07 17.07 17.07 546 -0.01(-0.04%)
May 01, 2018 17.34 17.34 17.04 17.08 6,772 -0.28(-1.59%)
Apr 30, 2018 17.48 17.48 17.36 17.36 526 -0.18(-1.01%)
Apr 27, 2018 17.48 17.54 17.41 17.54 17,172 +0.12(+0.68%)
Apr 26, 2018 17.38 17.42 17.38 17.42 275 -0.02(-0.11%)
Apr 25, 2018 17.46 17.46 17.39 17.44 15,499 -0.05(-0.28%)
Apr 24, 2018 17.60 17.60 17.49 17.49 651 -0.11(-0.62%)
Apr 23, 2018 17.69 17.72 17.59 17.59 1,555 -0.19(-1.06%)
Apr 20, 2018 17.82 17.88 17.78 17.78 1,934 -0.11(-0.61%)
Apr 19, 2018 17.78 17.89 17.78 17.89 811 -0.07(-0.39%)
Apr 18, 2018 17.93 17.96 17.93 17.96 656 +0.14(+0.80%)
Apr 17, 2018 17.82 17.82 17.82 17.82 254 +0.13(+0.71%)
Apr 13, 2018 17.69 17.69 17.69 84 -0.15(-0.84%)
Apr 12, 2018 17.87 17.88 17.84 17.84 27,713 -0.09(-0.48%)
Apr 11, 2018 17.80 17.93 17.80 17.93 924 +0.18(+0.99%)
Apr 10, 2018 17.78 17.78 17.69 17.75 1,035 -0.08(-0.44%)
Apr 09, 2018 17.97 17.97 17.83 17.83 24,148 -0.02(-0.12%)
Apr 06, 2018 18.01 18.01 17.85 17.85 4,445 -0.26(-1.41%)
Apr 05, 2018 18.29 18.29 18.09 18.11 18,784 -0.06(-0.33%)
Apr 04, 2018 18.17 18.22 18.10 18.17 3,930 -0.01(-0.05%)
Apr 03, 2018 18.27 18.27 18.18 18.18 974 -0.02(-0.11%)
Apr 02, 2018 18.27 18.27 18.20 18.20 1,342 +0.00(+0.00%)
Mar 28, 2018 18.20 18.20 18.20 0 -0.22(-1.18%)
Mar 26, 2018 18.41 18.41 18.41 21 +0.16(+0.87%)
Mar 23, 2018 18.28 18.29 18.26 18.26 12,124 -0.22(-1.18%)
Mar 21, 2018 18.47 18.47 18.47 2 +0.24(+1.30%)
Mar 20, 2018 18.47 18.47 18.24 18.24 7,633 -0.08(-0.43%)
Mar 19, 2018 18.32 18.36 18.31 18.32 817 -0.03(-0.16%)
Mar 16, 2018 18.28 18.41 18.22 18.35 4,802 -0.14(-0.75%)
Mar 14, 2018 18.48 18.48 18.48 2 -0.08(-0.43%)
Mar 12, 2018 18.56 18.56 18.56 86 +0.03(+0.16%)
Mar 07, 2018 18.53 18.53 18.53 85 -0.23(-1.21%)
Mar 06, 2018 18.57 18.90 18.57 18.76 2,106 +0.10(+0.53%)
Mar 05, 2018 18.48 18.66 18.48 18.66 89,990 +0.20(+1.06%)
Mar 02, 2018 18.43 18.46 18.41 18.46 593 -0.06(-0.32%)
Mar 01, 2018 17.91 18.52 17.91 18.52 1,162 -0.04(-0.21%)
Feb 28, 2018 18.54 18.56 18.54 18.56 896 -0.14(-0.74%)
Feb 26, 2018 18.70 18.70 18.70 1 +0.25(+1.38%)
Feb 22, 2018 18.45 18.45 18.45 3 -0.08(-0.42%)
Feb 21, 2018 18.51 18.52 18.50 18.52 7,495 -0.04(-0.21%)
Feb 20, 2018 18.65 18.65 18.46 18.56 4,057 +0.03(+0.16%)
Feb 15, 2018 18.53 18.53 18.53 0 -0.13(-0.69%)
Feb 14, 2018 18.43 18.69 18.43 18.66 816 +0.36(+1.94%)
Feb 13, 2018 18.29 18.37 18.29 18.31 715 +0.06(+0.32%)
Feb 12, 2018 18.06 18.25 18.06 18.25 786 +0.00(+0.00%)
Feb 09, 2018 18.23 18.25 18.16 18.25 9,633 -0.02(-0.11%)
Feb 08, 2018 18.27 18.27 18.27 18.27 297 -0.12(-0.65%)
Feb 07, 2018 18.57 18.35 18.38 2,059 -0.09(-0.48%)
Feb 06, 2018 18.32 18.47 18.28 18.47 3,540 -0.05(-0.27%)
Feb 05, 2018 18.52 18.52 18.52 18.52 3,137 -0.17(-0.90%)
Feb 02, 2018 18.66 18.69 18.66 18.69 364 -0.20(-1.06%)
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.