Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.16 33.16 33.16 33.16 100 -0.43(-1.27%)
May 28, 2020 33.94 33.94 33.59 33.59 301 -0.35(-1.04%)
May 27, 2020 34.00 34.00 33.95 33.95 417 -0.68(-1.96%)
May 26, 2020 35.00 35.00 34.62 34.62 450 +0.26(+0.76%)
May 22, 2020 34.37 34.37 34.37 34.37 100 -0.03(-0.10%)
May 21, 2020 34.40 34.40 34.40 34.40 0 -0.41(-1.16%)
May 20, 2020 34.74 34.85 34.74 34.81 604 +0.31(+0.88%)
May 19, 2020 34.83 34.83 34.50 34.50 100 +0.07(+0.19%)
May 18, 2020 34.44 34.44 34.44 34.44 133 +0.46(+1.34%)
May 15, 2020 33.98 33.98 33.98 33.98 100 -0.07(-0.19%)
May 14, 2020 34.05 34.05 34.05 34.05 1 +0.33(+0.97%)
May 13, 2020 33.63 33.72 33.63 33.72 177 -0.22(-0.66%)
May 12, 2020 33.94 33.94 33.94 33.94 50 +0.02(+0.06%)
May 11, 2020 33.92 33.92 33.92 33.92 3 -0.18(-0.54%)
May 08, 2020 34.02 34.10 34.02 34.10 200 +0.17(+0.52%)
May 07, 2020 34.35 34.35 33.93 33.93 300 +0.08(+0.22%)
May 06, 2020 34.24 34.24 33.85 33.85 315 -0.38(-1.10%)
May 05, 2020 34.24 34.24 33.87 34.23 1,286 +0.74(+2.21%)
May 04, 2020 33.49 33.49 33.49 33.49 175 -0.57(-1.67%)
May 01, 2020 33.74 34.21 33.74 34.06 1,500 +0.32(+0.95%)
Apr 30, 2020 33.05 33.74 33.05 33.74 400 +0.78(+2.38%)
Apr 29, 2020 33.12 33.12 32.96 32.96 188 +0.18(+0.54%)
Apr 28, 2020 32.40 32.80 32.40 32.78 2,652 +0.63(+1.96%)
Apr 27, 2020 32.15 32.15 32.15 32.15 35 -0.68(-2.09%)
Apr 24, 2020 32.84 32.84 32.84 32.84 200 -1.13(-3.33%)
Apr 23, 2020 33.97 33.97 33.97 33.97 100 +0.19(+0.57%)
Apr 22, 2020 33.84 33.84 33.77 33.77 100 +0.24(+0.72%)
Apr 21, 2020 33.53 33.53 33.53 33.53 200 -0.91(-2.63%)
Apr 20, 2020 34.44 34.44 34.44 34.44 110 -0.39(-1.13%)
Apr 17, 2020 34.92 34.92 34.83 34.83 200 -0.02(-0.07%)
Apr 16, 2020 34.85 34.85 34.85 34.85 75 +0.02(+0.06%)
Apr 15, 2020 34.84 34.84 34.84 34.84 25 +0.25(+0.72%)
Apr 14, 2020 34.51 34.59 34.51 34.59 175 -0.26(-0.75%)
Apr 13, 2020 34.85 34.85 34.85 34.85 100 -0.21(-0.61%)
Apr 09, 2020 35.06 35.06 35.06 35.06 100 -0.02(-0.07%)
Apr 08, 2020 35.05 35.09 35.05 35.09 300 +0.09(+0.24%)
Apr 07, 2020 35.41 35.42 35.00 35.00 200 +0.49(+1.43%)
Apr 06, 2020 34.33 34.90 34.33 34.51 1,355 +0.32(+0.94%)
Apr 03, 2020 34.19 34.19 34.19 34.19 100 -0.38(-1.10%)
Apr 02, 2020 34.33 34.56 34.27 34.56 584 +1.02(+3.04%)
Apr 01, 2020 34.45 34.45 33.55 33.55 225 -1.42(-4.06%)
Mar 31, 2020 34.96 34.96 34.96 34.96 50 -0.36(-1.01%)
Mar 30, 2020 35.53 35.53 35.32 35.32 100 -0.10(-0.28%)
Mar 27, 2020 35.42 35.42 35.42 35.42 100 -1.70(-4.57%)
Mar 26, 2020 37.12 37.12 37.12 37.12 0 -0.37(-1.00%)
Mar 25, 2020 37.74 37.79 37.49 37.49 855 +0.17(+0.46%)
Mar 24, 2020 37.00 37.32 37.00 37.32 100 +0.78(+2.14%)
Mar 23, 2020 36.46 36.54 36.46 36.54 125 +0.53(+1.47%)
Mar 20, 2020 35.84 36.20 35.84 36.01 4,000 +0.95(+2.70%)
Mar 19, 2020 34.89 35.06 34.60 35.06 635 +0.30(+0.87%)
Mar 18, 2020 35.08 35.08 34.35 34.76 3,907 +0.61(+1.79%)
Mar 17, 2020 34.15 34.15 34.15 34.15 150 -0.47(-1.35%)
Mar 16, 2020 34.62 34.62 34.62 34.62 31 -1.77(-4.86%)
Mar 13, 2020 36.24 36.39 36.23 36.39 1,300 -0.93(-2.50%)
Mar 12, 2020 36.50 37.32 36.24 37.32 1,086 -0.43(-1.14%)
Mar 11, 2020 37.75 37.75 37.75 37.75 0 -0.79(-2.05%)
Mar 10, 2020 38.54 38.54 38.54 38.54 25 +0.37(+0.96%)
Mar 09, 2020 38.17 38.17 38.17 38.17 25 -0.34(-0.87%)
Mar 06, 2020 38.20 38.51 38.20 38.51 300 -0.94(-2.39%)
Mar 05, 2020 39.79 39.79 39.45 39.45 5,825 -0.74(-1.83%)
Mar 04, 2020 40.19 40.19 40.19 40.19 0 -0.86(-2.10%)
Mar 03, 2020 41.05 41.05 41.05 41.05 5 +0.40(+0.98%)
Mar 02, 2020 40.69 40.69 40.50 40.65 2,510 +0.33(+0.83%)
Feb 28, 2020 40.32 40.32 40.32 40.32 0 +0.11(+0.27%)
Feb 27, 2020 40.21 40.21 40.21 40.21 0 -0.85(-2.08%)
Feb 26, 2020 41.06 41.06 41.06 41.06 0 -0.08(-0.19%)
Feb 25, 2020 41.14 41.14 41.14 41.14 0 -0.01(-0.04%)
Feb 24, 2020 41.15 41.15 41.15 41.15 0 -1.01(-2.39%)
Feb 21, 2020 41.93 42.16 41.93 42.16 1,300 +0.79(+1.90%)
Feb 20, 2020 41.38 41.38 41.38 41.38 0 -0.50(-1.18%)
Feb 19, 2020 41.87 41.87 41.87 41.87 100 +0.25(+0.59%)
Feb 18, 2020 41.80 41.82 41.62 41.62 725 +0.23(+0.55%)
Feb 14, 2020 41.40 41.40 41.40 41.40 0 +0.24(+0.58%)
Feb 13, 2020 41.33 41.76 41.16 41.16 350 -0.06(-0.13%)
Feb 12, 2020 41.40 41.40 41.22 41.22 2,045 +0.28(+0.69%)
Feb 11, 2020 40.93 40.93 40.93 40.93 150 +0.45(+1.12%)
Feb 10, 2020 40.48 40.48 40.48 40.48 0 +0.38(+0.95%)
Feb 07, 2020 40.10 40.10 40.10 40.10 100 +0.23(+0.57%)
Feb 06, 2020 39.87 39.87 39.87 39.87 0 +0.14(+0.34%)
Feb 05, 2020 39.74 39.74 39.74 39.74 25 +0.14(+0.35%)
Feb 04, 2020 39.60 39.60 39.60 39.60 0 -0.28(-0.70%)
Feb 03, 2020 39.77 39.98 39.76 39.88 1,340 -0.10(-0.26%)
Jan 31, 2020 39.98 39.98 39.98 39.98 0 -0.14(-0.35%)
Jan 30, 2020 40.12 40.12 40.12 40.12 0 -0.05(-0.12%)
Jan 29, 2020 40.17 40.17 40.17 40.17 10 -0.50(-1.24%)
Jan 28, 2020 40.67 40.67 40.67 40.67 0 +0.39(+0.98%)
Jan 27, 2020 40.18 40.28 40.18 40.28 300 -0.75(-1.82%)
Jan 24, 2020 41.03 41.03 41.03 41.03 0 -0.53(-1.27%)
Jan 23, 2020 41.55 41.55 41.55 41.55 0 -0.12(-0.30%)
Jan 22, 2020 41.68 41.68 41.68 41.68 0 +0.34(+0.82%)
Jan 21, 2020 41.41 41.41 41.34 41.34 100 -0.26(-0.63%)
Jan 17, 2020 41.60 41.60 41.60 41.60 0 +0.14(+0.34%)
Jan 16, 2020 41.47 41.47 41.47 41.47 0 -0.41(-0.97%)
Jan 15, 2020 41.87 41.87 41.87 41.87 3 +0.11(+0.27%)
Jan 14, 2020 41.76 41.76 41.76 41.76 0 +0.12(+0.30%)
Jan 13, 2020 41.63 41.63 41.63 41.63 0 -0.39(-0.94%)
Jan 10, 2020 42.03 42.03 42.03 42.03 0 +0.87(+2.11%)
Jan 09, 2020 41.16 41.16 41.16 41.16 0 +0.11(+0.27%)
Jan 08, 2020 41.05 41.05 41.05 41.05 0 -0.64(-1.54%)
Jan 07, 2020 41.69 41.69 41.69 41.69 0 -0.21(-0.49%)
Jan 06, 2020 41.48 41.90 41.48 41.90 270 +0.14(+0.34%)
Jan 03, 2020 41.76 41.76 41.76 41.76 0 +0.10(+0.24%)
Jan 02, 2020 42.23 42.23 41.66 41.66 358 -0.54(-1.27%)
Dec 31, 2019 42.75 42.75 42.20 42.20 400 -0.49(-1.15%)
Dec 30, 2019 42.69 42.69 42.69 42.69 0 -0.03(-0.07%)
Dec 27, 2019 42.72 42.72 42.72 42.72 0 +0.80(+1.91%)
Dec 26, 2019 41.91 41.91 41.91 41.91 0 -0.25(-0.59%)
Dec 24, 2019 42.16 42.16 42.16 42.16 100 +0.39(+0.92%)
Dec 23, 2019 41.84 41.84 41.78 41.78 803 -0.69(-1.63%)
Dec 20, 2019 41.89 42.47 41.89 42.47 500 +0.59(+1.41%)
Dec 19, 2019 42.15 42.15 41.88 41.88 1,024 -0.54(-1.28%)
Dec 18, 2019 42.54 42.55 42.42 42.42 236 +0.19(+0.46%)
Dec 17, 2019 42.45 42.45 42.23 42.23 654 -1.03(-2.37%)
Dec 16, 2019 42.01 43.26 42.01 43.26 1,298 +1.18(+2.81%)
Dec 13, 2019 43.46 43.46 42.07 42.07 300 -1.15(-2.66%)
Dec 12, 2019 42.60 43.38 42.60 43.23 1,484 +0.75(+1.76%)
Dec 11, 2019 42.50 42.50 42.48 42.48 500 +0.00(+0.01%)
Dec 10, 2019 42.48 42.48 42.48 42.48 0 +0.89(+2.14%)
Dec 09, 2019 41.59 41.59 41.59 41.59 0 +0.71(+1.74%)
Dec 06, 2019 40.87 40.87 40.87 40.87 100 +0.30(+0.75%)
Dec 05, 2019 40.57 40.57 40.57 40.57 0 +0.37(+0.92%)
Dec 04, 2019 40.20 40.20 40.20 40.20 0 +0.03(+0.08%)
Dec 03, 2019 40.17 40.17 40.17 40.17 20 +0.42(+1.07%)
Dec 02, 2019 39.47 39.74 39.47 39.74 400 -0.12(-0.30%)
Nov 29, 2019 39.86 39.86 39.86 39.86 0 +0.46(+1.16%)
Nov 27, 2019 39.45 39.45 39.40 39.41 500 +0.12(+0.31%)
Nov 26, 2019 39.28 39.28 39.28 39.28 0 -0.25(-0.63%)
Nov 25, 2019 39.58 39.58 39.53 39.53 100 +0.49(+1.26%)
Nov 22, 2019 38.85 39.04 38.85 39.04 100 +0.42(+1.08%)
Nov 21, 2019 38.77 39.00 38.62 38.62 355 +0.39(+1.01%)
Nov 20, 2019 38.24 38.24 38.24 38.24 70 +0.46(+1.23%)
Nov 19, 2019 38.15 38.15 37.77 37.77 200 -0.44(-1.15%)
Nov 18, 2019 38.21 38.21 38.21 38.21 25 -0.17(-0.43%)
Nov 15, 2019 38.51 38.51 38.38 38.38 100 -0.19(-0.49%)
Nov 14, 2019 38.72 38.72 38.57 38.57 1,020 -0.05(-0.13%)
Nov 13, 2019 38.62 38.62 38.62 38.62 90 +0.51(+1.33%)
Nov 12, 2019 38.17 38.17 38.00 38.11 1,550 -0.03(-0.07%)
Nov 11, 2019 38.14 38.14 38.14 38.14 25 -0.31(-0.82%)
Nov 08, 2019 38.55 38.58 38.35 38.45 500 +0.28(+0.75%)
Nov 07, 2019 38.36 38.36 38.17 38.17 575 -0.04(-0.10%)
Nov 06, 2019 38.25 38.25 38.21 38.21 130 +0.08(+0.21%)
Nov 05, 2019 38.01 38.20 38.01 38.13 325 +0.48(+1.28%)
Nov 04, 2019 37.95 37.95 37.49 37.65 500 +0.03(+0.09%)
Nov 01, 2019 37.45 37.62 37.45 37.62 600 +0.24(+0.64%)
Oct 31, 2019 37.26 37.38 37.20 37.38 300 +0.21(+0.57%)
Oct 30, 2019 37.17 37.17 37.17 37.17 25 +0.31(+0.84%)
Oct 29, 2019 36.85 36.85 36.85 36.85 25 -0.44(-1.18%)
Oct 28, 2019 37.11 37.45 37.11 37.30 1,130 +0.38(+1.03%)
Oct 25, 2019 36.88 36.99 36.88 36.91 1,400 +0.50(+1.37%)
Oct 24, 2019 36.48 36.48 36.41 36.41 200 -0.12(-0.31%)
Oct 23, 2019 36.65 36.65 36.53 36.53 210 -0.14(-0.39%)
Oct 22, 2019 36.57 36.67 36.52 36.67 600 +0.25(+0.69%)
Oct 21, 2019 36.42 36.42 36.42 36.42 0 -0.05(-0.14%)
Oct 18, 2019 36.45 36.48 36.45 36.48 100 +0.58(+1.62%)
Oct 17, 2019 36.00 36.00 35.89 35.89 275 -0.28(-0.76%)
Oct 16, 2019 36.09 36.17 36.09 36.17 594 -0.30(-0.84%)
Oct 15, 2019 36.48 36.48 36.48 36.48 0 +0.13(+0.36%)
Oct 14, 2019 36.67 36.67 36.34 36.34 1,006 +0.18(+0.49%)
Oct 11, 2019 36.00 36.16 36.00 36.16 300 +0.23(+0.64%)
Oct 10, 2019 35.94 35.94 35.94 35.94 0 -0.18(-0.51%)
Oct 09, 2019 36.10 36.12 36.10 36.12 100 -0.09(-0.25%)
Oct 08, 2019 36.21 36.21 36.21 36.21 0 -0.28(-0.76%)
Oct 07, 2019 36.54 36.54 36.49 36.49 175 -0.53(-1.42%)
Oct 04, 2019 37.01 37.01 37.01 37.01 0 -0.48(-1.29%)
Oct 03, 2019 37.42 37.60 37.33 37.49 600 +0.08(+0.23%)
Oct 02, 2019 37.41 37.41 37.41 37.41 0 +0.01(+0.03%)
Oct 01, 2019 37.40 37.40 37.40 37.40 0 +0.34(+0.93%)
Sep 30, 2019 37.06 37.06 37.06 37.06 32 +0.05(+0.12%)
Sep 27, 2019 37.01 37.01 37.01 37.01 100 +0.02(+0.05%)
Sep 26, 2019 37.29 37.29 36.99 36.99 225 -0.16(-0.43%)
Sep 25, 2019 37.15 37.15 37.15 37.15 0 +0.74(+2.05%)
Sep 24, 2019 36.41 36.41 36.41 36.41 0 +0.22(+0.62%)
Sep 23, 2019 36.54 36.54 36.18 36.18 200 +0.28(+0.78%)
Sep 20, 2019 35.90 35.90 35.90 35.90 0 -0.08(-0.23%)
Sep 19, 2019 35.98 35.98 35.98 35.98 0 -0.20(-0.54%)
Sep 18, 2019 36.18 36.18 36.18 36.18 0 -0.24(-0.67%)
Sep 17, 2019 36.57 36.57 36.42 36.42 300 -0.76(-2.03%)
Sep 16, 2019 36.44 37.18 36.44 37.18 1,890 +0.75(+2.06%)
Sep 13, 2019 36.43 36.43 36.43 36.43 100 +0.05(+0.14%)
Sep 12, 2019 36.38 36.38 36.38 36.38 0 +0.28(+0.78%)
Sep 11, 2019 36.09 36.09 36.09 36.09 50 +0.13(+0.35%)
Sep 10, 2019 35.97 35.97 35.97 35.97 0 +0.33(+0.93%)
Sep 09, 2019 35.64 35.64 35.64 35.64 25 +0.17(+0.49%)
Sep 06, 2019 35.47 35.47 35.47 35.47 100 +0.23(+0.66%)
Sep 05, 2019 35.23 35.23 35.23 35.23 25 -0.14(-0.39%)
Sep 04, 2019 35.37 35.37 35.37 35.37 0 -0.07(-0.20%)
Sep 03, 2019 35.44 35.44 35.44 35.44 1 -0.21(-0.58%)
Aug 30, 2019 35.65 35.65 35.65 35.65 100 +0.10(+0.28%)
Aug 29, 2019 35.55 35.55 35.55 35.55 50 -0.47(-1.30%)
Aug 28, 2019 36.09 36.09 36.01 36.01 600 +0.21(+0.60%)
Aug 27, 2019 35.86 35.86 35.80 35.80 125 -0.22(-0.61%)
Aug 26, 2019 36.02 36.02 36.02 36.02 25 +0.28(+0.78%)
Aug 23, 2019 35.60 35.74 35.60 35.74 400 -0.55(-1.52%)
Aug 22, 2019 36.29 36.29 36.29 36.29 75 +0.27(+0.75%)
Aug 21, 2019 36.02 36.02 36.02 36.02 0 +0.14(+0.40%)
Aug 20, 2019 35.88 35.88 35.88 35.88 0 +0.02(+0.05%)
Aug 19, 2019 36.02 36.12 35.86 35.86 325 -0.46(-1.26%)
Aug 16, 2019 36.31 36.31 36.31 36.31 100 -0.18(-0.48%)
Aug 15, 2019 36.49 36.49 36.49 36.49 71 -0.06(-0.16%)
Aug 14, 2019 36.55 36.55 36.55 36.55 30 -0.26(-0.70%)
Aug 13, 2019 36.78 36.81 36.78 36.81 500 +0.28(+0.76%)
Aug 12, 2019 36.79 36.79 36.50 36.53 1,797 -0.63(-1.70%)
Aug 09, 2019 37.16 37.16 37.16 37.16 100 +0.57(+1.56%)
Aug 08, 2019 36.59 36.59 36.59 36.59 25 +0.20(+0.54%)
Aug 07, 2019 36.39 36.39 36.39 36.39 27 -0.45(-1.23%)
Aug 06, 2019 36.85 36.85 36.85 36.85 25 +0.06(+0.18%)
Aug 05, 2019 36.78 36.78 36.78 36.78 110 -0.86(-2.29%)
Aug 02, 2019 37.79 37.79 37.65 37.65 300 -0.32(-0.84%)
Aug 01, 2019 37.97 37.97 37.97 37.97 0 -0.38(-0.99%)
Jul 31, 2019 38.54 38.54 38.34 38.34 145 +0.00(+0.01%)
Jul 30, 2019 38.34 38.34 38.34 38.34 50 -0.24(-0.62%)
Jul 29, 2019 38.58 38.58 38.58 38.58 100 +0.23(+0.60%)
Jul 26, 2019 38.35 38.35 38.35 38.35 100 -0.08(-0.20%)
Jul 25, 2019 38.31 38.42 38.31 38.42 350 -0.20(-0.52%)
Jul 24, 2019 39.54 39.54 38.62 38.62 525 +0.11(+0.28%)
Jul 23, 2019 38.52 38.52 38.52 38.52 126 +0.24(+0.62%)
Jul 22, 2019 38.28 38.28 38.28 38.28 50 -0.30(-0.77%)
Jul 19, 2019 38.61 38.61 38.58 38.58 100 +0.02(+0.06%)
Jul 18, 2019 38.55 38.55 38.55 38.55 100 -0.30(-0.78%)
Jul 17, 2019 38.86 38.86 38.86 38.86 25 -0.28(-0.71%)
Jul 16, 2019 39.13 39.13 39.13 39.13 105 -0.59(-1.47%)
Jul 15, 2019 38.90 39.72 38.90 39.72 200 +0.21(+0.53%)
Jul 12, 2019 39.67 39.67 39.51 39.51 100 -0.18(-0.45%)
Jul 11, 2019 39.68 39.69 39.68 39.69 220 -0.06(-0.16%)
Jul 10, 2019 39.76 39.76 39.76 39.76 0 -0.14(-0.36%)
Jul 09, 2019 39.90 39.90 39.90 39.90 75 -0.13(-0.34%)
Jul 08, 2019 40.03 40.03 40.03 40.03 0 -0.43(-1.06%)
Jul 05, 2019 40.46 40.46 40.46 40.46 0 -0.92(-2.23%)
Jul 03, 2019 41.38 41.38 41.38 41.38 0 +0.83(+2.05%)
Jul 02, 2019 40.55 40.55 40.55 40.55 0 -0.31(-0.77%)
Jul 01, 2019 40.87 40.87 40.87 40.87 0 +0.23(+0.58%)
Jun 28, 2019 40.63 40.63 40.63 40.63 0 +0.14(+0.36%)
Jun 27, 2019 40.49 40.49 40.49 40.49 0 +0.64(+1.61%)
Jun 26, 2019 39.85 39.85 39.85 39.85 0 -0.30(-0.76%)
Jun 25, 2019 40.15 40.15 40.15 40.15 0 +0.54(+1.36%)
Jun 24, 2019 39.62 39.62 39.62 39.62 0 +0.47(+1.21%)
Jun 21, 2019 39.14 39.14 39.14 39.14 0 -0.49(-1.25%)
Jun 20, 2019 39.63 39.63 39.63 39.63 0 +0.25(+0.65%)
Jun 19, 2019 39.38 39.38 39.38 39.38 0 +0.06(+0.16%)
Jun 18, 2019 39.32 39.32 39.32 39.32 0 -0.05(-0.14%)
Jun 17, 2019 39.37 39.37 39.37 39.37 50 -0.17(-0.43%)
Jun 14, 2019 39.54 39.54 39.54 39.54 100 -0.20(-0.49%)
Jun 13, 2019 39.73 39.73 39.73 39.73 5 +0.01(+0.02%)
Jun 12, 2019 39.73 39.73 39.73 39.73 56 +0.30(+0.75%)
Jun 11, 2019 39.51 39.51 39.43 39.43 130 +0.05(+0.14%)
Jun 10, 2019 39.38 39.38 39.38 39.38 0 -0.56(-1.40%)
Jun 07, 2019 39.93 39.94 39.93 39.94 100 -0.43(-1.08%)
Jun 06, 2019 40.37 40.37 40.37 40.37 0 +0.94(+2.39%)
Jun 05, 2019 40.26 40.26 39.43 39.43 100 -1.28(-3.15%)
Jun 04, 2019 40.66 40.71 40.66 40.71 125 +0.63(+1.57%)
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.