Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2019 26.75 26.75 26.75 0 -0.67(-2.44%)
Jul 24, 2019 27.17 27.53 27.12 27.42 139,465 +0.26(+0.96%)
Jul 23, 2019 26.65 27.33 26.65 27.16 197,090 +0.56(+2.11%)
Jul 22, 2019 26.36 26.64 26.29 26.60 231,264 +0.35(+1.33%)
Jul 19, 2019 26.11 26.48 26.11 26.25 166,600 +0.10(+0.38%)
Jul 18, 2019 25.83 26.26 25.81 26.15 250,498 +0.36(+1.40%)
Jul 17, 2019 26.02 26.16 25.78 25.79 195,778 -0.28(-1.07%)
Jul 16, 2019 25.84 26.20 25.75 26.07 110,917 +0.20(+0.77%)
Jul 15, 2019 25.87 25.95 25.69 25.87 103,894 -0.01(-0.04%)
Jul 12, 2019 25.79 26.02 25.57 25.88 126,900 +0.06(+0.23%)
Jul 11, 2019 25.95 25.95 25.51 25.82 86,808 -0.04(-0.15%)
Jul 10, 2019 25.87 26.00 25.77 25.86 122,901 +0.10(+0.39%)
Jul 09, 2019 25.62 25.82 25.52 25.76 123,627 +0.76(+3.04%)
Jul 08, 2019 25.58 25.77 25.00 25.00 177,962 -0.63(-2.46%)
Jul 05, 2019 25.30 25.64 25.04 25.63 113,700 +0.24(+0.95%)
Jul 03, 2019 25.81 25.99 25.31 25.39 85,400 -0.32(-1.24%)
Jul 02, 2019 25.71 25.85 25.42 25.71 226,758 +0.05(+0.19%)
Jul 01, 2019 25.98 26.19 25.46 25.66 182,706 -0.03(-0.12%)
Jun 28, 2019 25.40 25.98 25.30 25.69 510,500 +0.40(+1.58%)
Jun 27, 2019 24.74 25.34 24.74 25.29 225,260 +0.62(+2.51%)
Jun 26, 2019 24.78 24.88 24.49 24.67 245,298 -0.03(-0.12%)
Jun 25, 2019 24.54 24.80 24.45 24.70 129,747 +0.27(+1.11%)
Jun 24, 2019 24.54 24.89 24.37 24.43 117,258 -0.13(-0.53%)
Jun 21, 2019 24.75 24.84 24.34 24.56 443,900 -0.27(-1.09%)
Jun 20, 2019 24.90 25.05 24.47 24.83 91,230 +0.01(+0.04%)
Jun 19, 2019 24.42 24.97 24.14 24.82 328,471 +0.44(+1.80%)
Jun 18, 2019 23.74 24.40 23.67 24.38 172,271 +0.79(+3.35%)
Jun 17, 2019 23.98 23.99 23.54 23.59 202,386 -0.38(-1.59%)
Jun 14, 2019 24.48 24.57 23.96 23.97 99,900 -0.62(-2.52%)
Jun 13, 2019 24.75 24.85 24.34 24.59 131,050 -0.06(-0.24%)
Jun 12, 2019 24.56 24.87 24.52 24.65 73,858 +0.07(+0.28%)
Jun 11, 2019 25.13 25.13 24.24 24.58 151,514 -0.39(-1.56%)
Jun 10, 2019 24.93 25.32 24.93 24.97 113,736 +0.11(+0.44%)
Jun 07, 2019 24.85 25.21 24.70 24.86 68,000 +0.07(+0.28%)
Jun 06, 2019 25.09 25.32 24.49 24.79 128,139 -0.32(-1.27%)
Jun 05, 2019 25.83 25.83 25.10 25.11 135,321 -0.68(-2.64%)
Jun 04, 2019 25.08 25.99 25.01 25.79 197,152 +0.89(+3.57%)
Jun 03, 2019 24.93 25.12 24.63 24.90 130,284 +0.00(+0.00%)
May 31, 2019 25.05 25.09 24.65 24.90 126,000 -0.42(-1.66%)
May 30, 2019 25.49 25.65 25.05 25.32 92,731 -0.12(-0.47%)
May 29, 2019 25.67 25.85 25.30 25.44 119,804 -0.40(-1.55%)
May 28, 2019 26.13 26.48 25.79 25.84 130,655 -0.36(-1.37%)
May 24, 2019 26.47 26.61 26.02 26.20 109,200 -0.17(-0.64%)
May 23, 2019 26.69 26.82 26.29 26.37 238,488 -0.44(-1.64%)
May 22, 2019 26.65 26.95 26.63 26.81 138,182 +0.14(+0.52%)
May 21, 2019 26.37 26.97 26.30 26.67 217,534 +0.42(+1.60%)
May 20, 2019 26.14 26.41 25.83 26.25 135,825 -0.10(-0.38%)
May 17, 2019 26.06 26.54 25.68 26.35 200,400 +0.05(+0.19%)
May 16, 2019 26.17 26.76 26.07 26.30 231,352 +0.25(+0.96%)
May 15, 2019 25.62 26.35 25.62 26.05 117,502 +0.19(+0.73%)
May 14, 2019 25.77 26.12 25.75 25.86 89,231 +0.09(+0.35%)
May 13, 2019 25.90 26.31 25.66 25.77 100,218 -0.59(-2.24%)
May 10, 2019 26.59 26.59 25.77 26.36 146,800 -0.28(-1.05%)
May 09, 2019 26.67 26.93 26.35 26.64 252,432 -0.19(-0.71%)
May 08, 2019 26.71 27.16 26.45 26.83 133,974 +0.05(+0.19%)
May 07, 2019 27.47 27.90 25.88 26.78 264,648 -0.93(-3.36%)
May 06, 2019 27.12 27.75 26.83 27.71 162,184 +0.17(+0.62%)
May 03, 2019 27.09 27.67 27.06 27.54 195,400 +0.47(+1.74%)
May 02, 2019 26.77 27.16 26.76 27.07 186,637 +0.25(+0.93%)
May 01, 2019 26.77 27.21 26.53 26.82 382,567 +0.06(+0.22%)
Apr 30, 2019 26.42 26.79 26.00 26.76 309,592 +0.35(+1.33%)
Apr 29, 2019 26.20 26.65 26.10 26.41 236,767 +0.34(+1.30%)
Apr 26, 2019 24.73 27.26 24.73 26.07 636,500 +0.88(+3.49%)
Apr 25, 2019 24.69 25.25 24.43 25.19 277,833 +0.54(+2.19%)
Apr 24, 2019 24.65 24.87 24.46 24.65 202,436 +0.00(+0.00%)
Apr 23, 2019 23.93 24.99 23.93 24.65 226,695 +0.71(+2.97%)
Apr 22, 2019 23.91 24.49 23.84 23.94 402,282 -0.10(-0.42%)
Apr 18, 2019 23.85 24.13 23.57 24.04 283,900 +0.21(+0.88%)
Apr 17, 2019 25.00 25.01 23.73 23.83 342,305 -1.15(-4.60%)
Apr 16, 2019 25.12 25.21 24.60 24.98 224,976 -0.06(-0.24%)
Apr 15, 2019 25.41 25.52 25.01 25.04 237,254 -0.34(-1.34%)
Apr 12, 2019 25.54 25.79 25.36 25.38 153,000 +0.00(+0.00%)
Apr 11, 2019 25.69 25.88 25.35 25.38 206,771 -0.27(-1.05%)
Apr 10, 2019 25.64 26.00 25.54 25.65 168,079 +0.06(+0.23%)
Apr 09, 2019 25.78 25.84 25.43 25.59 144,551 -0.22(-0.85%)
Apr 08, 2019 25.80 25.84 25.52 25.81 114,950 -0.03(-0.12%)
Apr 05, 2019 25.50 25.98 25.50 25.84 291,700 +0.40(+1.57%)
Apr 04, 2019 25.61 25.61 25.25 25.44 160,022 -0.19(-0.74%)
Apr 03, 2019 25.34 25.79 25.15 25.63 184,665 +0.62(+2.48%)
Apr 02, 2019 25.00 25.18 24.45 25.01 209,827 +0.02(+0.08%)
Apr 01, 2019 25.55 25.64 24.74 24.99 190,046 -0.39(-1.54%)
Mar 29, 2019 25.57 25.65 25.23 25.38 164,300 -0.01(-0.04%)
Mar 28, 2019 25.73 26.08 25.12 25.39 156,716 -0.40(-1.55%)
Mar 27, 2019 25.77 25.96 25.25 25.79 157,983 -0.01(-0.04%)
Mar 26, 2019 25.69 26.23 25.63 25.80 252,565 +0.20(+0.78%)
Mar 25, 2019 25.10 25.74 24.88 25.60 228,808 +0.40(+1.59%)
Mar 22, 2019 26.72 26.76 25.20 25.20 244,900 -1.68(-6.25%)
Mar 21, 2019 26.36 27.24 26.36 26.88 327,581 +0.43(+1.63%)
Mar 20, 2019 26.70 27.00 26.34 26.45 293,601 -0.30(-1.12%)
Mar 19, 2019 27.03 27.05 26.66 26.75 158,333 -0.27(-1.00%)
Mar 18, 2019 27.50 27.86 26.83 27.02 240,314 -0.44(-1.60%)
Mar 15, 2019 27.08 27.63 26.93 27.46 706,000 +0.40(+1.48%)
Mar 14, 2019 26.95 27.36 26.95 27.06 283,995 +0.07(+0.26%)
Mar 13, 2019 27.11 27.47 26.91 26.99 271,672 -0.03(-0.11%)
Mar 12, 2019 26.70 27.07 26.47 27.02 271,667 +0.54(+2.04%)
Mar 11, 2019 26.47 26.68 26.20 26.48 222,151 +0.14(+0.53%)
Mar 08, 2019 26.74 26.91 26.18 26.34 269,900 -0.58(-2.15%)
Mar 07, 2019 27.03 27.33 26.71 26.92 215,903 -0.11(-0.41%)
Mar 06, 2019 28.31 28.31 27.01 27.03 247,894 -1.30(-4.59%)
Mar 05, 2019 28.49 28.59 28.06 28.33 181,312 -0.17(-0.60%)
Mar 04, 2019 28.34 28.70 28.26 28.50 346,571 +0.24(+0.85%)
Mar 01, 2019 27.73 28.47 27.62 28.26 327,200 +0.63(+2.28%)
Feb 28, 2019 27.13 27.67 26.97 27.63 238,864 +0.45(+1.66%)
Feb 27, 2019 27.38 27.82 27.14 27.18 198,659 -0.37(-1.34%)
Feb 26, 2019 28.04 28.17 27.53 27.55 239,375 -0.48(-1.71%)
Feb 25, 2019 28.36 28.48 28.01 28.03 233,451 -0.25(-0.88%)
Feb 22, 2019 28.06 28.29 27.78 28.28 322,700 +0.21(+0.75%)
Feb 21, 2019 27.85 28.35 27.78 28.07 274,691 +0.14(+0.50%)
Feb 20, 2019 27.41 27.93 27.41 27.93 515,716 +0.35(+1.27%)
Feb 19, 2019 27.23 27.74 26.86 27.58 434,763 +0.26(+0.95%)
Feb 15, 2019 27.01 28.15 26.74 27.32 1,149,500 +0.55(+2.05%)
Feb 14, 2019 26.51 28.00 26.51 26.77 1,035,636 +0.26(+0.98%)
Feb 13, 2019 25.59 28.09 25.06 26.51 3,021,911 -3.36(-11.25%)
Feb 12, 2019 29.92 29.93 29.05 29.87 733,182 -0.08(-0.27%)
Feb 11, 2019 30.27 30.34 29.75 29.95 522,209 -0.02(-0.07%)
Feb 08, 2019 30.23 30.49 29.74 29.97 514,200 -0.51(-1.67%)
Feb 07, 2019 31.34 31.54 30.34 30.48 882,210 -1.02(-3.24%)
Feb 06, 2019 33.04 33.36 30.69 31.50 2,462,355 -1.65(-4.98%)
Feb 05, 2019 33.38 33.58 33.00 33.15 295,671 -0.15(-0.45%)
Feb 04, 2019 33.43 33.85 33.27 33.30 256,916 -0.13(-0.39%)
Feb 01, 2019 33.72 33.85 33.27 33.43 260,200 -0.31(-0.92%)
Jan 31, 2019 33.41 33.84 33.34 33.74 379,909 +0.21(+0.63%)
Jan 30, 2019 33.27 33.70 32.94 33.53 296,574 +0.28(+0.84%)
Jan 29, 2019 33.35 33.85 33.16 33.25 167,240 -0.21(-0.63%)
Jan 28, 2019 33.77 33.96 33.19 33.46 179,976 -0.42(-1.24%)
Jan 25, 2019 33.97 34.55 33.81 33.88 413,200 +0.12(+0.36%)
Jan 24, 2019 33.90 33.91 33.53 33.76 113,338 -0.13(-0.38%)
Jan 23, 2019 34.27 34.56 33.70 33.89 171,832 -0.42(-1.22%)
Jan 22, 2019 33.80 34.32 33.16 34.31 420,430 +0.22(+0.65%)
Jan 18, 2019 33.64 34.63 33.51 34.09 428,400 +0.48(+1.43%)
Jan 17, 2019 33.21 33.79 32.98 33.61 542,238 +0.39(+1.17%)
Jan 16, 2019 32.96 33.66 32.96 33.22 384,175 +0.27(+0.82%)
Jan 15, 2019 33.51 33.91 32.67 32.95 398,595 -0.55(-1.64%)
Jan 14, 2019 34.12 34.30 33.47 33.50 160,260 -0.82(-2.39%)
Jan 11, 2019 34.21 34.50 34.05 34.32 205,400 -0.06(-0.17%)
Jan 10, 2019 33.91 34.45 33.58 34.38 292,983 +0.40(+1.18%)
Jan 09, 2019 33.56 34.15 33.49 33.98 268,653 +0.49(+1.46%)
Jan 08, 2019 33.64 33.91 32.90 33.49 382,712 +0.05(+0.15%)
Jan 07, 2019 33.45 33.80 32.73 33.44 444,721 +0.06(+0.18%)
Jan 04, 2019 32.36 33.67 32.33 33.38 290,800 +1.31(+4.08%)
Jan 03, 2019 32.82 32.94 31.68 32.07 329,122 -0.85(-2.58%)
Jan 02, 2019 33.54 33.72 32.50 32.92 275,629 -1.11(-3.26%)
Dec 31, 2018 33.91 34.07 33.50 34.03 251,800 +0.17(+0.50%)
Dec 28, 2018 33.35 34.34 32.91 33.86 304,100 +0.67(+2.02%)
Dec 27, 2018 32.47 33.25 32.36 33.19 384,943 +0.28(+0.85%)
Dec 26, 2018 31.94 33.02 31.06 32.91 400,523 +1.18(+3.72%)
Dec 24, 2018 31.89 32.04 31.11 31.73 148,200 -0.30(-0.94%)
Dec 21, 2018 33.02 33.35 31.46 32.03 1,063,300 -0.84(-2.56%)
Dec 20, 2018 32.53 32.96 32.08 32.87 817,208 +0.34(+1.05%)
Dec 19, 2018 32.39 33.26 32.04 32.53 417,451 +0.13(+0.40%)
Dec 18, 2018 32.47 32.61 31.93 32.40 424,068 +0.26(+0.81%)
Dec 17, 2018 31.80 32.79 30.14 32.14 496,101 +0.12(+0.37%)
Dec 14, 2018 31.93 32.14 31.68 32.02 244,100 -0.18(-0.56%)
Dec 13, 2018 32.70 32.70 31.94 32.20 176,900 -0.27(-0.83%)
Dec 12, 2018 32.45 32.93 32.39 32.47 207,810 +0.38(+1.18%)
Dec 11, 2018 32.96 33.35 31.64 32.09 223,383 -0.96(-2.90%)
Dec 10, 2018 33.59 33.76 32.67 33.05 187,473 -0.49(-1.46%)
Dec 07, 2018 33.92 33.92 33.29 33.54 240,100 -0.42(-1.24%)
Dec 06, 2018 33.68 34.31 33.36 33.96 235,401 -0.15(-0.44%)
Dec 04, 2018 35.09 35.10 33.68 34.11 292,300 -1.14(-3.23%)
Dec 03, 2018 35.68 35.73 35.01 35.25 324,715 -0.13(-0.37%)
Nov 30, 2018 35.02 35.55 34.86 35.38 542,200 +0.38(+1.09%)
Nov 29, 2018 35.16 35.57 34.50 35.00 312,170 -0.37(-1.05%)
Nov 28, 2018 34.18 35.66 33.72 35.37 603,152 +1.37(+4.03%)
Nov 27, 2018 33.92 34.20 33.52 34.00 120,244 +0.06(+0.18%)
Nov 26, 2018 33.53 34.06 33.25 33.94 255,602 +0.65(+1.95%)
Nov 23, 2018 33.13 33.70 32.95 33.29 70,700 -0.02(-0.06%)
Nov 21, 2018 33.31 33.31 33.31 0 -0.15(-0.45%)
Nov 20, 2018 33.14 33.79 32.92 33.46 485,208 +0.07(+0.21%)
Nov 19, 2018 33.91 34.10 33.00 33.39 506,724 -0.54(-1.59%)
Nov 16, 2018 31.13 34.24 30.58 33.93 961,200 +2.53(+8.06%)
Nov 15, 2018 30.01 31.43 30.01 31.40 362,511 +1.17(+3.87%)
Nov 14, 2018 30.07 30.78 29.69 30.23 489,973 +0.34(+1.14%)
Nov 13, 2018 29.93 30.48 29.75 29.89 203,172 +0.03(+0.10%)
Nov 12, 2018 29.95 30.06 29.42 29.86 274,377 -0.09(-0.30%)
Nov 09, 2018 31.25 31.81 29.62 29.95 547,100 -1.40(-4.47%)
Nov 08, 2018 30.84 31.60 30.21 31.35 415,259 +0.47(+1.52%)
Nov 07, 2018 31.00 31.59 30.81 30.88 467,653 -0.11(-0.35%)
Nov 06, 2018 30.61 31.04 30.08 30.99 264,036 +0.39(+1.27%)
Nov 05, 2018 31.19 31.35 30.19 30.60 207,251 -0.48(-1.54%)
Nov 02, 2018 31.35 31.85 30.92 31.08 187,000 -0.18(-0.58%)
Nov 01, 2018 30.00 31.33 30.00 31.26 308,605 +1.38(+4.62%)
Oct 31, 2018 30.59 30.62 29.75 29.88 233,551 -0.28(-0.93%)
Oct 30, 2018 30.08 30.67 29.69 30.16 177,217 +0.16(+0.53%)
Oct 29, 2018 30.05 31.09 29.56 30.00 207,779 +0.38(+1.28%)
Oct 26, 2018 29.53 29.96 27.69 29.62 619,800 -0.48(-1.59%)
Oct 25, 2018 29.06 31.47 28.88 30.10 566,567 +0.59(+2.00%)
Oct 24, 2018 28.50 31.85 28.30 29.51 917,572 -1.66(-5.33%)
Oct 23, 2018 30.95 31.42 29.59 31.17 310,535 -0.17(-0.54%)
Oct 22, 2018 31.05 31.55 30.78 31.34 152,102 +0.32(+1.03%)
Oct 19, 2018 31.75 31.88 30.70 31.02 304,500 -0.81(-2.54%)
Oct 18, 2018 32.55 33.17 31.43 31.83 306,671 -0.98(-2.99%)
Oct 17, 2018 33.01 33.01 32.00 32.81 199,735 -0.39(-1.17%)
Oct 16, 2018 32.06 33.58 31.71 33.20 308,836 +1.33(+4.17%)
Oct 15, 2018 31.90 32.25 30.20 31.87 218,571 -0.14(-0.44%)
Oct 12, 2018 32.43 32.64 31.60 32.01 248,800 +0.14(+0.44%)
Oct 11, 2018 32.89 33.09 31.82 31.87 243,729 -1.21(-3.66%)
Oct 10, 2018 33.92 34.15 33.02 33.08 231,809 -0.99(-2.91%)
Oct 09, 2018 34.08 34.39 33.72 34.07 186,221 -0.11(-0.32%)
Oct 08, 2018 34.91 35.70 33.93 34.18 201,556 -0.76(-2.18%)
Oct 05, 2018 34.86 35.08 34.33 34.94 210,700 +0.09(+0.26%)
Oct 04, 2018 34.95 34.95 34.53 34.85 129,144 -0.09(-0.26%)
Oct 03, 2018 35.67 35.67 34.88 34.94 203,170 -0.52(-1.47%)
Oct 02, 2018 35.45 35.65 34.79 35.46 248,489 +0.01(+0.03%)
Oct 01, 2018 35.90 36.85 35.37 35.45 214,579 -0.20(-0.56%)
Sep 28, 2018 34.70 35.70 34.70 35.65 182,000 +0.75(+2.15%)
Sep 27, 2018 35.15 35.15 34.75 34.90 95,684 -0.05(-0.14%)
Sep 26, 2018 35.20 35.25 34.90 34.95 151,907 -0.10(-0.29%)
Sep 25, 2018 34.85 35.45 34.80 35.05 115,494 +0.15(+0.43%)
Sep 24, 2018 34.40 35.00 34.10 34.90 241,334 +0.45(+1.31%)
Sep 21, 2018 34.70 34.95 34.23 34.45 426,000 -0.20(-0.58%)
Sep 20, 2018 34.40 34.70 33.95 34.65 236,457 +0.40(+1.17%)
Sep 19, 2018 34.75 35.05 33.85 34.25 223,513 -0.55(-1.58%)
Sep 18, 2018 33.75 35.10 33.35 34.80 287,522 +1.15(+3.42%)
Sep 17, 2018 36.25 36.25 33.48 33.65 431,910 -2.75(-7.55%)
Sep 14, 2018 36.40 36.80 36.20 36.40 129,300 +0.00(+0.00%)
Sep 13, 2018 36.50 36.90 36.20 36.40 133,880 -0.05(-0.14%)
Sep 12, 2018 36.10 36.80 36.10 36.45 163,290 +0.00(+0.00%)
Sep 11, 2018 35.70 36.70 35.50 36.45 128,629 +0.75(+2.10%)
Sep 10, 2018 36.10 36.35 35.70 35.70 82,351 -0.35(-0.97%)
Sep 07, 2018 36.30 36.95 36.00 36.05 118,200 -0.40(-1.10%)
Sep 06, 2018 36.40 36.55 36.00 36.45 125,682 +0.10(+0.28%)
Sep 05, 2018 36.35 36.45 35.85 36.35 144,772 -0.10(-0.27%)
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.