Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.25 23.25 23.25 560 +0.00(+0.00%)
Aug 29, 2019 23.25 23.25 23.25 23.25 1,560 -0.02(-0.08%)
Aug 26, 2019 23.26 23.26 23.26 0 +0.08(+0.37%)
Aug 19, 2019 23.18 23.18 23.18 0 +0.00(+0.00%)
Aug 16, 2019 23.18 23.18 23.18 23.18 3,900 +0.11(+0.47%)
Aug 14, 2019 23.07 23.07 23.07 0 -0.14(-0.58%)
Aug 13, 2019 23.21 23.21 23.21 23.21 1,298 +0.03(+0.13%)
Aug 12, 2019 23.18 23.18 23.18 23.18 260 -0.09(-0.40%)
Aug 09, 2019 23.27 23.27 23.27 23.27 1,500 +0.20(+0.87%)
Aug 07, 2019 23.07 23.07 23.07 0 -0.20(-0.86%)
Aug 02, 2019 23.27 23.27 23.27 0 -0.07(-0.32%)
Jul 31, 2019 23.34 23.34 23.34 0 +0.00(+0.00%)
Jul 30, 2019 23.34 23.34 23.34 23.34 2,909 +0.00(+0.00%)
Jul 29, 2019 23.34 23.34 23.34 23.34 166 +0.08(+0.33%)
Jul 26, 2019 23.27 23.27 23.27 23.27 800 -0.05(-0.22%)
Jul 25, 2019 23.32 23.32 23.32 23.32 963 -0.03(-0.11%)
Jul 24, 2019 23.34 23.34 23.34 23.34 1,175 -0.22(-0.92%)
Jul 16, 2019 23.56 23.56 23.56 0 +0.00(+0.00%)
Jul 12, 2019 23.56 23.56 23.56 0 +0.05(+0.21%)
Jul 11, 2019 23.52 23.52 23.51 23.51 872 +0.04(+0.19%)
Jul 09, 2019 23.47 23.47 23.47 0 +0.00(+0.00%)
Jul 08, 2019 23.47 23.47 23.47 23.47 500 +0.46(+2.02%)
Jul 03, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 24, 2019 23.00 23.00 23.00 0 +0.10(+0.45%)
Jun 21, 2019 23.00 23.00 22.90 14,756 -0.10(-0.44%)
Jun 20, 2019 22.90 23.00 22.90 23.00 1,660 +0.39(+1.71%)
Jun 19, 2019 22.61 22.61 22.61 22.61 107 +0.00(+0.01%)
Jun 18, 2019 22.61 22.61 22.61 20 +0.00(+0.00%)
Jun 13, 2019 22.61 22.61 22.61 0 -0.10(-0.44%)
Jun 10, 2019 22.71 22.71 22.71 0 +0.02(+0.10%)
Jun 07, 2019 22.69 22.69 22.69 22.69 100 +0.13(+0.57%)
Jun 06, 2019 22.56 22.56 22.56 22.56 191 +0.11(+0.47%)
Jun 05, 2019 22.45 22.45 22.45 22.45 501 -0.00(-0.00%)
Jun 04, 2019 22.40 22.45 22.40 22.45 550 +0.12(+0.53%)
Jun 03, 2019 22.29 22.33 22.29 22.33 3,478 +0.08(+0.37%)
May 31, 2019 22.30 22.30 22.25 22.25 8,100 -0.07(-0.30%)
May 30, 2019 22.32 22.32 22.32 22.32 251 -0.18(-0.81%)
May 29, 2019 22.50 22.50 22.50 10 +0.00(+0.00%)
May 23, 2019 22.50 22.50 22.50 0 +0.00(+0.00%)
May 21, 2019 22.50 22.50 22.50 0 +0.17(+0.77%)
May 17, 2019 22.33 22.33 22.33 0 +0.00(+0.01%)
May 16, 2019 22.32 22.35 22.32 22.33 13,968 -0.02(-0.11%)
May 15, 2019 22.25 22.35 22.21 22.35 9,715 +0.13(+0.59%)
May 14, 2019 21.78 22.26 21.78 22.22 7,997 +0.22(+1.02%)
May 13, 2019 22.35 22.39 21.88 22.00 40,538 +8.18(+59.22%)
May 10, 2019 13.81 13.81 13.81 13.81 500 +0.10(+0.69%)
May 09, 2019 13.72 13.72 13.72 13.72 185 -0.20(-1.45%)
May 08, 2019 13.92 13.92 13.92 13.92 100 -0.52(-3.58%)
May 07, 2019 14.39 14.44 14.39 14.44 6,011 +0.62(+4.52%)
May 06, 2019 13.81 13.81 13.81 13.81 620 -0.23(-1.62%)
May 02, 2019 14.04 14.04 14.04 0 -0.09(-0.64%)
Apr 26, 2019 14.13 14.13 14.13 0 +0.06(+0.41%)
Apr 24, 2019 14.07 14.07 14.07 0 -0.06(-0.45%)
Apr 23, 2019 14.14 14.14 14.14 14.14 301 -0.32(-2.23%)
Apr 22, 2019 14.60 14.60 14.46 14.46 1,800 -0.18(-1.23%)
Apr 18, 2019 14.64 14.64 14.64 86 +0.00(+0.00%)
Apr 15, 2019 14.64 14.64 14.64 0 -0.17(-1.14%)
Apr 12, 2019 14.81 14.81 14.81 14.81 100 +0.25(+1.70%)
Apr 11, 2019 14.56 14.56 14.56 14.56 769 +0.09(+0.62%)
Apr 10, 2019 14.47 14.47 14.47 10 +0.00(+0.00%)
Apr 08, 2019 14.47 14.47 14.47 0 -0.03(-0.23%)
Apr 05, 2019 14.59 14.59 14.51 14.51 200 -0.44(-2.96%)
Apr 02, 2019 14.95 14.95 14.95 0 +0.04(+0.28%)
Apr 01, 2019 14.91 14.91 14.91 14.91 218 +0.40(+2.72%)
Mar 29, 2019 14.42 14.51 14.42 14.51 900 +0.15(+1.03%)
Mar 28, 2019 14.36 14.36 14.36 14.36 250 +0.13(+0.90%)
Mar 27, 2019 14.23 14.23 14.23 14.23 317 -0.07(-0.46%)
Mar 26, 2019 14.30 14.30 14.30 14.30 200 +0.46(+3.33%)
Mar 25, 2019 13.86 13.86 13.84 13.84 1,000 -0.54(-3.75%)
Mar 21, 2019 14.38 14.38 14.38 0 +0.05(+0.35%)
Mar 20, 2019 14.72 14.72 14.32 14.33 1,000 -0.47(-3.19%)
Mar 19, 2019 14.80 14.80 14.80 14.80 125 +0.25(+1.72%)
Mar 18, 2019 14.55 14.55 14.55 14.55 1,189 -0.16(-1.11%)
Mar 15, 2019 14.71 14.71 14.71 14.71 200 -0.31(-2.06%)
Mar 14, 2019 15.02 15.02 15.02 25 +0.00(+0.00%)
Mar 13, 2019 15.02 15.02 15.02 15.02 206 +0.02(+0.15%)
Mar 12, 2019 15.20 15.20 15.00 15.00 5,359 -0.05(-0.33%)
Mar 11, 2019 15.05 15.05 15.05 100 +0.00(+0.00%)
Mar 08, 2019 15.05 15.05 15.05 15.05 100 -0.05(-0.33%)
Mar 07, 2019 15.24 15.24 15.10 15.10 342 -1.01(-6.28%)
Mar 06, 2019 16.11 16.11 16.11 2,300 +0.00(+0.00%)
Mar 04, 2019 16.11 16.11 16.11 0 +0.00(+0.00%)
Feb 28, 2019 16.11 16.11 16.11 0 +0.00(+0.00%)
Feb 27, 2019 16.10 16.11 16.10 16.11 200 +0.42(+2.70%)
Feb 26, 2019 15.69 15.69 15.69 15.69 500 -0.15(-0.97%)
Feb 25, 2019 15.85 15.85 15.84 15.84 1,250 -0.06(-0.37%)
Feb 22, 2019 15.90 15.90 15.90 15.90 400 -0.00(-0.01%)
Feb 21, 2019 15.90 15.90 15.90 15.90 330 -0.14(-0.88%)
Feb 20, 2019 16.04 16.04 16.04 10 +0.00(+0.00%)
Feb 19, 2019 16.05 16.05 16.03 16.04 7,500 +0.21(+1.36%)
Feb 15, 2019 15.83 15.83 15.83 15.83 100 -0.00(-0.01%)
Feb 14, 2019 15.85 15.85 15.83 15.83 5,000 -0.32(-1.98%)
Feb 12, 2019 16.15 16.15 16.15 0 +0.58(+3.74%)
Feb 11, 2019 15.60 15.60 15.57 15.57 279 -0.43(-2.67%)
Feb 07, 2019 16.00 16.00 16.00 0 -0.49(-2.95%)
Feb 06, 2019 16.06 16.50 16.06 16.48 6,293 +0.72(+4.57%)
Feb 04, 2019 15.76 15.76 15.76 0 +0.12(+0.76%)
Feb 01, 2019 15.45 15.64 15.45 15.64 1,600 +0.49(+3.26%)
Jan 30, 2019 15.15 15.15 15.15 0 +0.52(+3.52%)
Jan 29, 2019 14.63 14.63 14.63 14.63 894 -0.31(-2.04%)
Jan 25, 2019 14.94 14.94 14.94 0 +0.41(+2.85%)
Jan 24, 2019 14.32 14.53 14.30 14.53 1,777 +0.23(+1.59%)
Jan 23, 2019 14.30 14.30 14.30 14.30 377 -0.15(-1.07%)
Jan 22, 2019 14.45 14.45 14.45 14.45 751 +0.43(+3.07%)
Jan 17, 2019 14.02 14.02 14.02 0 +0.22(+1.63%)
Jan 15, 2019 13.80 13.80 13.80 0 +0.00(+0.00%)
Jan 14, 2019 13.80 13.80 13.80 95 +0.00(+0.00%)
Jan 09, 2019 13.80 13.80 13.80 0 +0.01(+0.09%)
Jan 07, 2019 13.79 13.79 13.79 0 +0.56(+4.24%)
Jan 04, 2019 13.22 13.22 13.22 94 +0.00(+0.00%)
Jan 02, 2019 13.22 13.22 13.22 0 +0.05(+0.36%)
Dec 31, 2018 13.18 13.18 13.18 13.18 100 +0.15(+1.19%)
Dec 28, 2018 12.99 13.02 12.99 13.02 700 +0.40(+3.17%)
Dec 27, 2018 12.48 12.62 12.48 12.62 2,450 +0.29(+2.38%)
Dec 24, 2018 12.33 12.33 12.33 0 -0.67(-5.13%)
Dec 21, 2018 12.99 12.99 12.99 12.99 111,000 -0.45(-3.34%)
Dec 20, 2018 13.44 13.44 13.44 13.44 400 +0.23(+1.71%)
Dec 19, 2018 13.18 13.22 13.18 13.22 3,098 +0.03(+0.24%)
Dec 18, 2018 13.19 13.19 13.19 50 +0.00(+0.00%)
Dec 17, 2018 13.19 13.19 13.19 13.19 175 -0.67(-4.84%)
Dec 13, 2018 13.86 13.86 13.86 0 -1.22(-8.12%)
Dec 10, 2018 15.08 15.08 15.08 0 +0.00(+0.00%)
Dec 07, 2018 15.07 15.08 15.07 15.08 800 -0.47(-3.02%)
Dec 03, 2018 15.55 15.55 15.55 0 +0.04(+0.27%)
Nov 30, 2018 15.42 15.51 15.42 15.51 1,600 +0.66(+4.45%)
Nov 27, 2018 14.85 14.85 14.85 0 -0.16(-1.06%)
Nov 23, 2018 15.01 15.01 15.01 0 +1.03(+7.33%)
Nov 20, 2018 13.98 13.98 13.98 0 +0.04(+0.26%)
Nov 19, 2018 13.85 13.95 13.85 13.95 700 -0.04(-0.25%)
Nov 16, 2018 13.98 13.98 13.98 13.98 300 +0.29(+2.11%)
Nov 15, 2018 13.69 13.69 13.69 13.69 943 -0.32(-2.26%)
Nov 14, 2018 14.01 14.01 14.01 14.01 203 +0.01(+0.06%)
Nov 12, 2018 14.00 14.00 14.00 0 +0.02(+0.11%)
Nov 09, 2018 13.98 13.98 13.98 13.98 100 -0.27(-1.89%)
Nov 08, 2018 14.25 14.25 14.25 14.25 1,086 +0.02(+0.15%)
Nov 07, 2018 14.23 14.23 14.23 14.23 100 +0.02(+0.11%)
Nov 06, 2018 14.22 14.22 14.22 14.22 144 -0.21(-1.48%)
Nov 01, 2018 14.43 14.44 14.40 14.43 1,000 -0.37(-2.49%)
Oct 31, 2018 14.58 14.80 14.58 14.80 700 +0.12(+0.81%)
Oct 30, 2018 14.39 14.68 14.38 14.68 4,410 -0.22(-1.50%)
Oct 29, 2018 14.57 14.90 14.57 14.90 1,135 +0.55(+3.85%)
Oct 26, 2018 14.35 14.35 14.35 14.35 100 -0.15(-1.02%)
Oct 25, 2018 14.77 14.79 14.50 14.50 1,961 -0.61(-4.05%)
Oct 24, 2018 15.01 15.11 15.00 15.11 3,809 +0.06(+0.43%)
Oct 23, 2018 15.04 15.09 14.71 15.05 3,531 +0.55(+3.82%)
Oct 22, 2018 14.48 14.49 14.48 14.49 500 +0.40(+2.84%)
Oct 19, 2018 14.09 14.09 14.09 14.09 300 -0.17(-1.18%)
Oct 18, 2018 14.26 14.26 14.26 2 +0.00(+0.00%)
Oct 16, 2018 14.26 14.26 14.26 0 +0.47(+3.43%)
Oct 15, 2018 13.79 13.79 13.79 13.79 115 -0.21(-1.50%)
Oct 12, 2018 14.00 14.00 14.00 14.00 200 +0.17(+1.20%)
Oct 11, 2018 13.83 13.83 13.83 13.83 250 +0.11(+0.81%)
Oct 10, 2018 13.57 13.72 13.57 13.72 256 -0.79(-5.48%)
Oct 09, 2018 14.71 14.71 14.52 14.52 2,285 -0.21(-1.42%)
Oct 04, 2018 14.73 14.73 14.73 0 -1.34(-8.36%)
Oct 02, 2018 16.07 16.07 16.07 0 +0.00(+0.00%)
Oct 01, 2018 16.10 16.10 16.07 16.07 5,100 +0.39(+2.49%)
Sep 26, 2018 15.68 15.68 15.68 0 +0.08(+0.49%)
Sep 24, 2018 15.60 15.60 15.60 0 +0.28(+1.85%)
Sep 21, 2018 15.32 15.32 15.32 77 +0.00(+0.00%)
Sep 20, 2018 15.32 15.32 15.32 15.32 419 +0.02(+0.14%)
Sep 19, 2018 15.30 15.30 15.30 15.30 400 -0.08(-0.50%)
Sep 17, 2018 15.37 15.37 15.37 0 -0.32(-2.03%)
Sep 14, 2018 15.69 15.69 15.69 15.69 1,000 -0.01(-0.06%)
Sep 13, 2018 15.65 15.70 15.65 15.70 1,512 +0.47(+3.10%)
Sep 12, 2018 15.01 15.23 15.01 15.23 700 +0.45(+3.02%)
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.