Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.99 14.99 14.91 14.96 2,948 +0.02(+0.10%)
Apr 29, 2019 14.95 14.96 14.94 14.95 903 -0.04(-0.23%)
Apr 26, 2019 15.00 15.01 14.98 14.98 4,800 -0.08(-0.56%)
Apr 25, 2019 15.07 15.10 15.04 15.06 3,010 -0.05(-0.33%)
Apr 24, 2019 15.11 15.13 15.11 15.12 1,086 -0.04(-0.26%)
Apr 23, 2019 15.16 15.16 15.15 15.15 283 -0.07(-0.46%)
Apr 22, 2019 15.21 15.23 15.21 15.22 889 +0.07(+0.50%)
Apr 18, 2019 15.15 15.15 15.15 15.15 100 -0.01(-0.10%)
Apr 17, 2019 15.16 15.16 15.16 15.16 71 -0.06(-0.36%)
Apr 16, 2019 15.26 15.26 15.18 15.22 1,167 -0.07(-0.46%)
Apr 15, 2019 15.30 15.31 15.29 15.29 712 -0.07(-0.46%)
Apr 12, 2019 15.32 15.37 15.32 15.36 400 +0.08(+0.56%)
Apr 11, 2019 15.38 15.38 15.28 15.28 187 -0.15(-0.97%)
Apr 10, 2019 15.36 15.43 15.36 15.43 1,289 +0.09(+0.55%)
Apr 09, 2019 15.33 15.36 15.30 15.34 15,851 -0.04(-0.23%)
Apr 08, 2019 15.37 15.38 15.35 15.38 2,142 +0.10(+0.65%)
Apr 05, 2019 15.24 15.28 15.21 15.28 5,100 +0.01(+0.03%)
Apr 04, 2019 15.23 15.27 15.23 15.27 8,208 +0.04(+0.26%)
Apr 03, 2019 15.20 15.24 15.19 15.23 27,753 +0.05(+0.33%)
Apr 02, 2019 15.15 15.18 15.15 15.18 5,816 +0.04(+0.30%)
Apr 01, 2019 15.05 15.14 15.05 15.13 10,217 +0.11(+0.70%)
Mar 29, 2019 15.06 15.07 15.00 15.03 28,500 -0.01(-0.03%)
Mar 28, 2019 15.04 15.06 14.99 15.04 29,815 -0.06(-0.43%)
Mar 27, 2019 15.08 15.11 15.08 15.10 22,369 -0.12(-0.76%)
Mar 26, 2019 15.22 15.24 15.17 15.21 10,002 +0.02(+0.10%)
Mar 25, 2019 15.20 15.20 15.20 15.20 0 +0.07(+0.46%)
Mar 22, 2019 15.18 15.20 15.11 15.13 7,400 -0.14(-0.95%)
Mar 21, 2019 15.28 15.28 15.28 15.28 111 -0.03(-0.16%)
Mar 20, 2019 15.29 15.31 15.29 15.30 902 +0.09(+0.59%)
Mar 19, 2019 15.21 15.21 15.20 15.21 1,306 +0.03(+0.17%)
Mar 18, 2019 15.15 15.21 15.15 15.18 3,798 +0.06(+0.43%)
Mar 15, 2019 15.12 15.12 15.12 15.12 100 +0.09(+0.60%)
Mar 14, 2019 15.06 15.09 15.03 15.03 962 -0.06(-0.40%)
Mar 13, 2019 14.98 15.11 14.98 15.09 4,474 +0.12(+0.77%)
Mar 12, 2019 14.95 15.01 14.95 14.97 1,748 +0.11(+0.71%)
Mar 11, 2019 14.89 14.89 14.87 14.87 286 -0.03(-0.21%)
Mar 08, 2019 14.83 14.90 14.83 14.90 300 +0.00(+0.00%)
Mar 07, 2019 14.93 14.93 14.90 14.90 878 -0.05(-0.33%)
Mar 06, 2019 14.97 14.97 14.95 14.95 1,207 -0.09(-0.60%)
Mar 05, 2019 15.00 15.04 14.98 15.04 1,473 +0.09(+0.61%)
Mar 04, 2019 15.02 15.02 14.95 14.95 409 -0.02(-0.13%)
Mar 01, 2019 15.01 15.01 14.97 14.97 200 -0.09(-0.60%)
Feb 28, 2019 15.11 15.11 15.06 15.06 431 -0.05(-0.33%)
Feb 27, 2019 15.07 15.11 15.07 15.11 3,313 +0.08(+0.53%)
Feb 26, 2019 15.07 15.07 14.99 15.03 1,769 -0.04(-0.24%)
Feb 25, 2019 15.13 15.13 15.07 15.07 2,231 -0.13(-0.85%)
Feb 22, 2019 15.24 15.24 15.15 15.20 4,400 +0.05(+0.36%)
Feb 21, 2019 15.12 15.16 15.12 15.14 1,610 +0.04(+0.25%)
Feb 20, 2019 15.11 15.11 15.10 15.10 152 +0.08(+0.50%)
Feb 19, 2019 15.02 15.06 15.02 15.03 1,579 +0.06(+0.39%)
Feb 15, 2019 14.94 14.97 14.94 14.97 1,000 +0.18(+1.22%)
Feb 14, 2019 14.73 14.82 14.73 14.79 9,054 -0.01(-0.06%)
Feb 13, 2019 14.79 14.80 14.79 14.80 728 +0.01(+0.10%)
Feb 12, 2019 14.82 14.82 14.78 14.78 3,975 +0.06(+0.44%)
Feb 11, 2019 14.72 14.72 14.70 14.72 1,347 -0.04(-0.27%)
Feb 08, 2019 14.78 14.83 14.76 14.76 900 -0.04(-0.27%)
Feb 07, 2019 14.90 14.90 14.77 14.80 4,156 -0.15(-0.97%)
Feb 06, 2019 14.98 15.00 14.95 14.95 2,632 -0.01(-0.10%)
Feb 05, 2019 14.97 14.97 14.95 14.96 2,184 -0.03(-0.20%)
Feb 04, 2019 14.95 15.00 14.95 14.99 4,325 +0.03(+0.17%)
Feb 01, 2019 14.94 14.96 14.94 14.96 300 +0.01(+0.09%)
Jan 31, 2019 15.04 15.08 14.95 14.95 3,439 -0.01(-0.08%)
Jan 30, 2019 14.93 14.99 14.93 14.96 4,563 +0.11(+0.71%)
Jan 29, 2019 14.86 14.86 14.86 14.86 31 +0.09(+0.63%)
Jan 28, 2019 14.73 14.78 14.73 14.76 394 -0.18(-1.21%)
Jan 25, 2019 14.93 14.95 14.92 14.95 4,700 +0.13(+0.91%)
Jan 24, 2019 14.82 14.83 14.80 14.81 2,450 +0.04(+0.24%)
Jan 23, 2019 14.81 14.81 14.78 14.78 11,066 -0.04(-0.24%)
Jan 22, 2019 14.80 14.81 14.77 14.81 2,200 -0.17(-1.16%)
Jan 18, 2019 14.96 15.00 14.94 14.98 4,100 +0.12(+0.77%)
Jan 17, 2019 14.88 14.88 14.84 14.87 1,472 +0.07(+0.50%)
Jan 16, 2019 14.84 14.84 14.80 14.80 491 +0.02(+0.14%)
Jan 15, 2019 14.79 14.79 14.74 14.78 2,730 +0.04(+0.31%)
Jan 14, 2019 14.73 14.73 14.73 14.73 82 +0.03(+0.17%)
Jan 11, 2019 14.68 14.71 14.62 14.71 2,400 +0.05(+0.38%)
Jan 10, 2019 14.69 14.69 14.65 14.65 4,604 -0.08(-0.54%)
Jan 09, 2019 14.65 14.73 14.65 14.73 645 +0.19(+1.30%)
Jan 08, 2019 14.55 14.55 14.54 14.54 700 +0.08(+0.56%)
Jan 07, 2019 14.51 14.51 14.46 14.46 1,152 +0.05(+0.38%)
Jan 04, 2019 14.39 14.44 14.36 14.40 4,800 +0.16(+1.12%)
Jan 03, 2019 14.20 14.25 14.13 14.25 1,828 +0.11(+0.75%)
Jan 02, 2019 14.01 14.24 14.01 14.14 6,619 -0.00(-0.01%)
Dec 31, 2018 14.24 14.24 14.09 14.14 65,100 -0.12(-0.81%)
Dec 28, 2018 14.26 14.28 14.22 14.26 29,500 -0.06(-0.45%)
Dec 27, 2018 13.64 14.33 13.64 14.32 1,561 -0.05(-0.35%)
Dec 26, 2018 14.29 14.43 14.10 14.37 3,071 +0.08(+0.56%)
Dec 24, 2018 13.81 14.40 13.81 14.29 17,400 -0.12(-0.87%)
Dec 21, 2018 14.45 14.48 14.38 14.41 27,600 -0.19(-1.28%)
Dec 20, 2018 14.63 14.63 14.45 14.60 16,613 -0.01(-0.08%)
Dec 19, 2018 14.66 14.69 14.59 14.62 15,992 -0.05(-0.35%)
Dec 18, 2018 14.77 14.77 14.62 14.67 9,090 -0.12(-0.78%)
Dec 17, 2018 14.92 14.92 14.78 14.78 25,208 -0.18(-1.22%)
Dec 14, 2018 15.03 15.03 14.93 14.96 15,000 -0.27(-1.77%)
Dec 13, 2018 14.76 15.26 14.76 15.23 8,126 +0.10(+0.69%)
Dec 12, 2018 15.20 15.21 15.12 15.13 2,074 -0.10(-0.64%)
Dec 11, 2018 15.32 15.34 15.22 15.23 28,742 -0.02(-0.12%)
Dec 10, 2018 15.29 15.32 15.24 15.24 1,869 -0.18(-1.14%)
Dec 07, 2018 15.51 15.51 15.41 15.42 6,300 -0.25(-1.57%)
Dec 06, 2018 16.41 16.41 15.23 15.67 1,218 +0.29(+1.86%)
Dec 04, 2018 15.40 15.44 15.38 15.38 6,100 +0.10(+0.63%)
Dec 03, 2018 15.28 15.28 15.28 15.28 282 +0.07(+0.49%)
Nov 30, 2018 15.13 15.21 15.13 15.21 1,300 -0.04(-0.24%)
Nov 29, 2018 15.15 15.25 15.15 15.25 272,960 +0.05(+0.30%)
Nov 28, 2018 15.06 15.20 15.06 15.20 616 +0.26(+1.71%)
Nov 27, 2018 14.92 14.94 14.89 14.94 931 -0.04(-0.23%)
Nov 26, 2018 14.86 15.01 14.86 14.98 4,138 -0.16(-1.06%)
Nov 23, 2018 15.09 15.14 15.09 15.14 400 -0.20(-1.29%)
Nov 21, 2018 15.34 15.34 15.34 0 +0.06(+0.38%)
Nov 20, 2018 15.45 15.47 15.17 15.28 20,892 -0.37(-2.36%)
Nov 19, 2018 15.56 15.65 15.51 15.65 24,736 +0.15(+0.97%)
Nov 16, 2018 15.27 15.50 15.27 15.50 3,200 +0.24(+1.54%)
Nov 15, 2018 15.47 15.47 15.26 15.26 2,671 -0.34(-2.18%)
Nov 14, 2018 15.50 15.63 15.50 15.60 2,437 +0.47(+3.08%)
Nov 13, 2018 15.29 15.30 15.14 15.14 15,174 -0.21(-1.38%)
Nov 12, 2018 15.36 15.36 15.32 15.35 1,419 +0.15(+0.99%)
Nov 09, 2018 15.22 15.33 15.20 15.20 5,300 -0.10(-0.65%)
Nov 08, 2018 15.38 15.38 15.29 15.30 1,013 -0.12(-0.77%)
Nov 07, 2018 15.39 15.42 15.39 15.42 583 +0.06(+0.38%)
Nov 06, 2018 15.49 15.49 15.36 15.36 53,737 -0.14(-0.90%)
Nov 05, 2018 15.53 15.55 15.50 15.50 5,198 +0.03(+0.19%)
Nov 02, 2018 15.42 15.47 15.42 15.47 2,000 +0.08(+0.49%)
Nov 01, 2018 15.44 15.44 15.39 15.39 432 +0.06(+0.36%)
Oct 31, 2018 15.36 15.36 15.33 15.34 2,682 -0.07(-0.44%)
Oct 30, 2018 15.90 15.90 15.39 15.41 3,159 -0.15(-0.95%)
Oct 29, 2018 15.61 15.61 15.52 15.55 1,220 -0.12(-0.74%)
Oct 26, 2018 15.54 15.67 15.54 15.67 1,900 +0.07(+0.44%)
Oct 25, 2018 15.60 15.60 15.60 15.60 719 -0.04(-0.26%)
Oct 24, 2018 15.78 15.78 15.59 15.64 9,401 -0.08(-0.49%)
Oct 23, 2018 15.72 15.72 15.72 15.72 222 -0.09(-0.55%)
Oct 22, 2018 15.80 15.80 15.80 15.80 1,030 -0.04(-0.22%)
Oct 19, 2018 15.93 15.93 15.84 15.84 1,900 -0.07(-0.44%)
Oct 18, 2018 15.89 15.91 15.89 15.91 1,836 -0.11(-0.69%)
Oct 17, 2018 16.01 16.02 16.01 16.02 1,307 -0.03(-0.19%)
Oct 16, 2018 16.04 16.05 16.04 16.05 1,163 -0.04(-0.24%)
Oct 15, 2018 16.05 16.09 16.01 16.09 1,662 +0.18(+1.13%)
Oct 12, 2018 15.96 15.96 15.87 15.91 1,700 +0.10(+0.61%)
Oct 11, 2018 15.83 15.90 15.80 15.81 6,683 -0.26(-1.59%)
Oct 10, 2018 16.07 16.07 16.07 0 +0.00(+0.00%)
Oct 09, 2018 16.07 16.07 2 +0.00(+0.00%)
Oct 08, 2018 16.04 16.07 16.04 16.07 4,689 +0.05(+0.31%)
Oct 05, 2018 16.02 16.02 16.02 16.02 300 +0.01(+0.06%)
Oct 04, 2018 16.16 16.16 16.01 16.01 3,778 -0.15(-0.93%)
Oct 03, 2018 16.03 16.16 16.03 16.16 2,334 +0.09(+0.56%)
Oct 02, 2018 16.44 16.44 16.05 16.07 4,767 +0.12(+0.75%)
Oct 01, 2018 15.85 15.96 15.83 15.95 4,903 +0.26(+1.66%)
Sep 28, 2018 15.71 15.71 15.66 15.69 6,800 +0.10(+0.67%)
Sep 27, 2018 15.60 15.60 15.59 15.59 1,355 +0.02(+0.10%)
Sep 26, 2018 15.63 15.63 15.57 15.57 1,495 -0.11(-0.70%)
Sep 25, 2018 15.69 15.69 15.63 15.68 5,348 +0.08(+0.54%)
Sep 24, 2018 15.51 15.61 15.51 15.60 6,848 +0.15(+0.94%)
Sep 21, 2018 15.48 15.53 15.45 15.45 5,400 +0.05(+0.33%)
Sep 20, 2018 15.64 15.64 15.31 15.40 20,351 +0.12(+0.78%)
Sep 19, 2018 15.29 15.30 15.28 15.28 2,141 +0.12(+0.78%)
Sep 18, 2018 15.31 15.31 15.12 15.16 5,518 +0.05(+0.30%)
Sep 17, 2018 15.20 15.20 15.12 15.12 4,075 -0.08(-0.55%)
Sep 14, 2018 15.20 15.20 15.20 15.20 100 -0.00(-0.02%)
Sep 13, 2018 15.22 15.22 15.17 15.20 1,013 -0.18(-1.15%)
Sep 12, 2018 15.25 15.38 15.25 15.38 181,810 +0.13(+0.86%)
Sep 11, 2018 15.23 15.25 15.23 15.25 8,099 -0.01(-0.10%)
Sep 10, 2018 15.26 15.26 15.26 15.26 1,248 +0.12(+0.81%)
Sep 07, 2018 15.14 15.14 15.14 15.14 200 +0.01(+0.07%)
Sep 06, 2018 15.25 15.25 15.13 15.13 622 -0.05(-0.33%)
Sep 05, 2018 15.19 15.25 15.18 15.18 16,166 -0.10(-0.65%)
Sep 04, 2018 15.28 15.28 15.28 15.28 1,992 -0.07(-0.46%)
Aug 31, 2018 15.35 15.35 15.35 0 +0.04(+0.26%)
Aug 30, 2018 15.10 15.37 13.94 15.31 4,754 -0.11(-0.71%)
Aug 29, 2018 15.30 15.42 15.30 15.42 3,449 +0.13(+0.85%)
Aug 28, 2018 15.36 15.36 15.29 15.29 1,651 -0.06(-0.39%)
Aug 27, 2018 15.36 15.39 15.35 15.35 3,787 -0.01(-0.07%)
Aug 24, 2018 15.36 15.36 15.36 15.36 600 +0.13(+0.85%)
Aug 23, 2018 15.46 15.46 15.22 15.23 4,147 -0.04(-0.26%)
Aug 22, 2018 14.66 15.28 14.66 15.27 752 -0.01(-0.07%)
Aug 21, 2018 15.17 15.33 15.17 15.28 3,979 +0.00(+0.00%)
Aug 20, 2018 15.29 15.29 15.28 15.28 14,539 -0.10(-0.65%)
Aug 17, 2018 15.24 15.38 15.24 15.38 2,200 +0.20(+1.32%)
Aug 16, 2018 15.13 15.24 15.13 15.18 1,487 +0.06(+0.40%)
Aug 15, 2018 15.12 15.12 15.06 15.12 3,242 -0.27(-1.75%)
Aug 14, 2018 15.45 15.45 15.37 15.39 1,114 +0.08(+0.52%)
Aug 13, 2018 14.90 15.35 13.42 15.31 6,166 -0.26(-1.67%)
Aug 10, 2018 15.58 15.63 15.57 15.57 1,600 -0.05(-0.32%)
Aug 09, 2018 15.65 15.65 15.55 15.62 3,070 +0.01(+0.06%)
Aug 08, 2018 15.68 15.68 15.57 15.61 25,089 -0.12(-0.76%)
Aug 07, 2018 15.74 15.74 15.72 15.73 3,289 +0.08(+0.51%)
Aug 06, 2018 15.60 15.67 15.60 15.65 1,188 +0.09(+0.58%)
Aug 03, 2018 15.23 15.56 15.23 15.56 4,200 +0.08(+0.52%)
Aug 02, 2018 15.50 15.53 15.48 15.48 38,307 -0.02(-0.12%)
Aug 01, 2018 15.53 15.55 15.48 15.50 5,347 -0.21(-1.35%)
Jul 31, 2018 15.69 15.73 15.69 15.71 1,900 +0.02(+0.13%)
Jul 30, 2018 15.69 15.71 15.65 15.69 134,930 +0.05(+0.32%)
Jul 27, 2018 15.58 15.64 15.58 15.64 500 +0.10(+0.64%)
Jul 26, 2018 15.57 15.57 15.54 15.54 2,110 +0.00(+0.00%)
Jul 25, 2018 15.54 15.54 15.54 15.54 289 +0.16(+1.04%)
Jul 24, 2018 15.36 15.44 15.36 15.38 4,326 +0.07(+0.46%)
Jul 23, 2018 15.37 15.41 15.31 15.31 2,995 -0.06(-0.39%)
Jul 20, 2018 15.30 15.37 15.30 15.37 1,249 +0.14(+0.92%)
Jul 19, 2018 15.13 15.23 15.13 15.23 1,463 +0.01(+0.07%)
Jul 18, 2018 15.12 15.25 15.12 15.22 6,957 +0.04(+0.27%)
Jul 17, 2018 15.18 15.21 15.18 15.18 10,788 -0.01(-0.07%)
Jul 16, 2018 15.27 15.27 15.19 15.19 4,681 -0.21(-1.36%)
Jul 13, 2018 15.30 15.40 15.30 15.40 4,177 +0.06(+0.39%)
Jul 12, 2018 14.90 15.38 14.90 15.34 15,244 -0.17(-1.10%)
Jul 11, 2018 15.57 15.57 15.50 15.51 22,109 +0.16(+1.04%)
Jul 10, 2018 15.35 15.35 15.35 15.35 377 -0.43(-2.72%)
Jul 09, 2018 15.86 15.86 15.78 15.78 1,577 -0.06(-0.38%)
Jul 06, 2018 16.30 16.30 15.67 15.84 8,438 +0.18(+1.15%)
Jul 05, 2018 15.81 15.81 15.66 15.66 1,272 -0.11(-0.73%)
Jul 03, 2018 15.77 15.77 15.77 0 +0.01(+0.09%)
Jul 02, 2018 15.93 15.93 15.76 15.76 1,743 -0.32(-1.99%)
Jun 29, 2018 16.07 16.10 16.06 16.08 11,291 +0.13(+0.82%)
Jun 28, 2018 15.99 15.99 15.95 15.95 3,657 +0.03(+0.19%)
Jun 27, 2018 16.02 16.02 15.92 15.92 151,840 +0.00(+0.00%)
Jun 26, 2018 15.90 15.92 15.90 15.92 6,469 +0.10(+0.63%)
Jun 25, 2018 15.89 15.89 15.82 15.82 608 -0.06(-0.38%)
Jun 22, 2018 15.88 15.88 15.88 15.88 237 +0.01(+0.06%)
Jun 21, 2018 15.88 15.89 15.87 15.87 937 -0.08(-0.50%)
Jun 20, 2018 15.95 15.95 15.95 15.95 147 +0.07(+0.45%)
Jun 19, 2018 17.00 17.00 15.80 15.88 4,234 -0.21(-1.31%)
Jun 18, 2018 16.13 16.13 16.06 16.09 5,631 -0.35(-2.11%)
Jun 14, 2018 16.44 16.44 16.44 3 -0.14(-0.85%)
Jun 13, 2018 16.58 16.58 16.58 16.58 477 +0.04(+0.22%)
Jun 12, 2018 16.49 16.54 16.49 16.54 632 +0.06(+0.38%)
Jun 11, 2018 16.48 16.48 16.48 16.48 289 -0.06(-0.36%)
Jun 08, 2018 16.59 16.59 16.50 16.54 2,207 +0.01(+0.04%)
Jun 07, 2018 16.63 16.63 16.53 16.53 545 +0.01(+0.07%)
Jun 06, 2018 16.52 16.52 16.52 16.52 245 +0.05(+0.32%)
Jun 05, 2018 16.45 16.48 16.38 16.47 2,257 -0.20(-1.18%)
May 31, 2018 16.67 16.67 16.67 36 +0.01(+0.07%)
May 30, 2018 16.62 16.66 16.58 16.66 3,143 +0.08(+0.51%)
May 29, 2018 16.57 16.57 16.57 16.57 200 -0.11(-0.65%)
May 25, 2018 16.68 16.68 16.68 0 -0.18(-1.07%)
May 24, 2018 16.91 16.92 16.91 16.86 15,683 +0.04(+0.23%)
May 23, 2018 16.80 16.86 16.80 16.82 5,620 +0.02(+0.11%)
May 22, 2018 16.88 16.88 16.80 16.80 255 +0.07(+0.43%)
May 21, 2018 16.70 16.73 16.70 16.73 945 +0.11(+0.69%)
May 18, 2018 16.63 16.63 16.62 16.62 674 +0.09(+0.53%)
May 16, 2018 16.53 16.53 16.53 91 +0.03(+0.18%)
May 15, 2018 16.50 16.50 16.50 16.50 289 -0.08(-0.48%)
May 14, 2018 16.58 16.58 16.58 16.58 329 +0.04(+0.22%)
May 11, 2018 16.54 16.54 16.54 16.54 590 -0.04(-0.25%)
May 10, 2018 16.64 16.64 16.55 16.59 5,565 +0.07(+0.44%)
May 08, 2018 16.51 16.51 16.51 3 +0.07(+0.40%)
May 07, 2018 16.48 16.49 16.45 16.45 937 -0.05(-0.28%)
May 04, 2018 16.50 16.53 16.49 16.49 1,913 +0.01(+0.07%)
May 03, 2018 16.38 16.48 16.38 16.48 985 +0.11(+0.68%)
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.