Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.84 24.92 24.76 24.92 1,557 +0.07(+0.27%)
Apr 29, 2019 24.82 24.86 24.78 24.86 3,267 +0.00(+0.00%)
Apr 25, 2019 24.86 24.86 24.86 24.86 208 +0.14(+0.58%)
Apr 24, 2019 24.89 24.89 24.71 24.71 853 -0.30(-1.19%)
Apr 23, 2019 24.95 25.01 24.92 25.01 758 -0.01(-0.04%)
Apr 22, 2019 24.98 25.02 24.97 25.02 4,069 -0.14(-0.57%)
Apr 18, 2019 25.12 25.16 25.10 25.16 5,221 +0.09(+0.36%)
Apr 17, 2019 25.07 25.07 25.07 121 +0.00(+0.00%)
Apr 16, 2019 25.07 25.07 25.07 25.07 779 +0.03(+0.13%)
Apr 15, 2019 25.00 25.04 24.99 25.04 639 -0.07(-0.27%)
Apr 11, 2019 25.11 25.11 25.11 25.11 104 -0.11(-0.42%)
Apr 10, 2019 25.21 25.21 25.21 25.21 107 +0.11(+0.42%)
Apr 09, 2019 25.13 25.13 25.11 25.11 2,123 +0.02(+0.06%)
Apr 08, 2019 25.09 25.09 25.09 25.09 121 -0.09(-0.34%)
Apr 05, 2019 25.16 25.18 25.16 25.18 209 +0.12(+0.47%)
Apr 04, 2019 25.05 25.06 25.05 25.06 891 +0.00(+0.00%)
Apr 03, 2019 25.05 25.06 25.05 25.06 1,390 +0.20(+0.81%)
Apr 02, 2019 24.86 24.86 24.86 24.86 825 -0.05(-0.19%)
Apr 01, 2019 24.82 24.90 24.82 24.90 923 +0.30(+1.21%)
Mar 29, 2019 24.64 24.64 24.61 24.61 627 +0.23(+0.96%)
Mar 28, 2019 24.37 24.37 24.37 24.37 698 -0.06(-0.26%)
Mar 27, 2019 24.44 24.44 24.44 24.44 120 -0.16(-0.64%)
Mar 26, 2019 24.59 24.59 24.59 24.59 391 +0.10(+0.42%)
Mar 25, 2019 24.49 24.49 24.48 24.49 3,485 +0.05(+0.22%)
Mar 22, 2019 24.71 24.71 24.41 24.44 941 -0.54(-2.15%)
Mar 21, 2019 25.02 25.02 24.97 24.97 1,019 +0.06(+0.25%)
Mar 20, 2019 24.94 24.94 24.85 24.91 1,776 -0.18(-0.70%)
Mar 19, 2019 25.09 25.09 25.09 25.09 430 -0.04(-0.15%)
Mar 18, 2019 24.98 25.12 24.98 25.12 9,576 +0.29(+1.15%)
Mar 15, 2019 24.84 24.84 24.84 24.84 209 +0.24(+0.97%)
Mar 14, 2019 24.59 24.60 24.58 24.60 546 -0.14(-0.58%)
Mar 13, 2019 24.76 24.76 24.74 24.74 502 -0.03(-0.11%)
Mar 12, 2019 24.77 24.77 24.77 24.77 326 +0.33(+1.36%)
Mar 11, 2019 24.44 24.44 24.44 24.44 144 +0.19(+0.76%)
Mar 08, 2019 24.25 24.25 24.25 24.25 627 -0.12(-0.49%)
Mar 07, 2019 24.70 24.70 24.37 24.37 964 -0.36(-1.45%)
Mar 06, 2019 24.84 24.84 24.73 24.73 1,558 -0.10(-0.39%)
Mar 05, 2019 24.75 24.85 24.75 24.82 1,811 +0.16(+0.63%)
Mar 04, 2019 24.59 24.67 24.59 24.67 3,126 -0.02(-0.09%)
Mar 01, 2019 24.74 24.74 24.66 24.69 1,464 +0.02(+0.08%)
Feb 28, 2019 24.82 24.82 24.67 24.67 4,767 -0.29(-1.17%)
Feb 27, 2019 24.97 24.99 24.96 24.96 17,171 -0.21(-0.82%)
Feb 26, 2019 25.23 25.23 25.15 25.17 3,275 -0.06(-0.23%)
Feb 25, 2019 25.35 25.35 25.22 25.22 1,243 +0.23(+0.92%)
Feb 22, 2019 25.07 25.07 24.99 24.99 8,788 +0.23(+0.93%)
Feb 21, 2019 24.80 24.82 24.77 24.77 10,865 -0.01(-0.04%)
Feb 20, 2019 24.88 24.89 24.77 24.77 4,437 +0.08(+0.31%)
Feb 19, 2019 24.47 24.77 24.47 24.70 6,943 +0.17(+0.70%)
Feb 15, 2019 24.55 24.55 24.51 24.53 2,406 +0.02(+0.08%)
Feb 14, 2019 24.53 24.60 24.51 24.51 1,260 +0.07(+0.27%)
Feb 13, 2019 24.47 24.47 24.44 24.44 638 -0.13(-0.54%)
Feb 12, 2019 24.65 24.67 24.57 24.57 9,351 +0.17(+0.70%)
Feb 11, 2019 24.54 24.55 24.40 24.40 35,946 -0.12(-0.51%)
Feb 08, 2019 24.59 24.63 24.53 24.53 12,136 -0.13(-0.54%)
Feb 07, 2019 24.69 24.70 24.55 24.66 7,184 -0.12(-0.50%)
Feb 06, 2019 24.89 24.92 24.78 24.78 9,751 -0.22(-0.88%)
Feb 05, 2019 24.78 25.00 24.78 25.00 17,214 +0.28(+1.12%)
Feb 04, 2019 24.59 24.73 24.59 24.73 106,955 +0.01(+0.04%)
Feb 01, 2019 24.69 24.72 24.69 24.72 418 -0.11(-0.42%)
Jan 31, 2019 24.76 24.82 24.68 24.82 2,088 +0.25(+1.01%)
Jan 30, 2019 24.24 24.57 24.22 24.57 7,882 +0.27(+1.11%)
Jan 29, 2019 24.30 24.30 24.30 24.30 234 +0.12(+0.50%)
Jan 28, 2019 24.14 24.21 24.14 24.18 3,026 -0.21(-0.86%)
Jan 25, 2019 24.43 24.43 24.39 24.39 941 +0.17(+0.69%)
Jan 24, 2019 24.23 24.24 24.19 24.23 801 +0.12(+0.50%)
Jan 23, 2019 24.11 24.11 24.05 24.11 1,465 +0.31(+1.28%)
Jan 22, 2019 23.94 23.94 23.80 23.80 1,099 -0.41(-1.70%)
Jan 18, 2019 24.16 24.21 24.16 24.21 17,053 +0.11(+0.44%)
Jan 17, 2019 24.19 24.19 24.07 24.11 1,522 +0.25(+1.04%)
Jan 16, 2019 23.86 23.86 23.86 139 +0.00(+0.00%)
Jan 15, 2019 23.87 23.87 23.84 23.86 2,062 +0.10(+0.43%)
Jan 14, 2019 23.75 23.75 23.75 23.75 1,111 -0.14(-0.59%)
Jan 11, 2019 23.90 23.90 23.90 111 +0.00(+0.00%)
Jan 10, 2019 23.71 23.90 23.71 23.90 2,316 +0.26(+1.09%)
Jan 09, 2019 23.68 23.68 23.64 23.64 1,069 +0.17(+0.73%)
Jan 08, 2019 23.43 23.51 23.43 23.47 5,943 +0.07(+0.29%)
Jan 07, 2019 23.33 23.40 23.33 23.40 6,750 -0.01(-0.04%)
Jan 04, 2019 23.15 23.41 23.15 23.41 1,464 +0.63(+2.77%)
Jan 03, 2019 22.76 22.78 22.76 22.78 1,455 -0.21(-0.91%)
Jan 02, 2019 22.85 23.05 22.85 22.99 6,831 -0.10(-0.42%)
Dec 31, 2018 23.06 23.08 23.06 23.08 209 +0.12(+0.52%)
Dec 28, 2018 22.95 23.03 22.95 22.96 2,510 +0.22(+0.95%)
Dec 27, 2018 22.58 22.75 22.56 22.75 4,680 -0.12(-0.54%)
Dec 26, 2018 22.50 22.87 22.50 22.87 7,638 +0.35(+1.57%)
Dec 24, 2018 27.28 27.28 22.15 22.52 17,053 -0.13(-0.59%)
Dec 21, 2018 22.80 22.80 22.61 22.65 3,557 -0.14(-0.62%)
Dec 20, 2018 22.98 22.98 22.79 22.79 983 +0.17(+0.75%)
Dec 19, 2018 23.01 23.19 22.62 22.62 6,543 -0.33(-1.42%)
Dec 18, 2018 22.98 23.11 22.84 22.95 47,630 +0.20(+0.88%)
Dec 17, 2018 22.97 22.97 22.75 22.75 14,837 -0.26(-1.12%)
Dec 14, 2018 23.03 23.05 22.96 23.01 35,853 -0.17(-0.74%)
Dec 13, 2018 23.17 23.18 23.08 23.18 3,935 +0.09(+0.37%)
Dec 12, 2018 23.12 23.24 23.00 23.09 13,972 +0.38(+1.69%)
Dec 11, 2018 22.74 22.74 22.59 22.71 11,279 +0.15(+0.68%)
Dec 10, 2018 22.63 22.63 22.29 22.56 12,123 -0.28(-1.22%)
Dec 07, 2018 23.07 23.07 22.83 22.83 1,332 -0.42(-1.82%)
Dec 06, 2018 22.93 23.26 22.79 23.26 2,435 -0.09(-0.41%)
Dec 04, 2018 23.67 23.67 23.35 23.35 7,996 -0.33(-1.39%)
Dec 03, 2018 23.62 23.68 23.57 23.68 22,717 +0.25(+1.08%)
Nov 30, 2018 23.31 23.43 23.31 23.43 3,331 -0.10(-0.42%)
Nov 29, 2018 23.55 23.58 23.53 23.53 1,373 +0.00(+0.00%)
Nov 28, 2018 23.10 23.53 23.10 23.53 2,468 +0.43(+1.87%)
Nov 27, 2018 22.96 23.10 22.92 23.10 2,923 +0.08(+0.35%)
Nov 26, 2018 22.97 23.01 22.97 23.01 1,648 +0.11(+0.47%)
Nov 23, 2018 22.91 22.91 22.91 22.91 222 -0.20(-0.86%)
Nov 21, 2018 23.10 23.10 23.10 0 +0.34(+1.50%)
Nov 20, 2018 22.80 22.80 22.67 22.76 1,578 -0.39(-1.67%)
Nov 19, 2018 23.18 23.18 23.07 23.15 2,837 -0.22(-0.92%)
Nov 16, 2018 23.02 23.37 23.02 23.37 1,554 +0.14(+0.62%)
Nov 15, 2018 23.22 23.22 23.22 23.22 238 +0.36(+1.58%)
Nov 14, 2018 22.80 22.86 22.80 22.86 559 +0.11(+0.49%)
Nov 13, 2018 22.75 22.75 22.75 22.75 333 +0.19(+0.86%)
Nov 12, 2018 22.61 22.61 22.56 22.56 659 -0.31(-1.36%)
Nov 09, 2018 22.87 22.87 22.87 22.87 333 -0.23(-1.01%)
Nov 08, 2018 23.33 23.33 23.10 23.10 1,828 -0.49(-2.06%)
Nov 07, 2018 23.42 23.59 23.42 23.59 709 +0.40(+1.75%)
Nov 06, 2018 23.10 23.18 23.10 23.18 496 -0.10(-0.42%)
Nov 05, 2018 23.02 23.28 23.02 23.28 1,107 +0.23(+1.01%)
Nov 02, 2018 23.31 23.31 23.05 23.05 3,557 +0.01(+0.04%)
Nov 01, 2018 22.67 23.04 22.67 23.04 919 +0.62(+2.77%)
Oct 31, 2018 22.40 22.42 22.40 22.42 280 +0.17(+0.77%)
Oct 30, 2018 22.00 22.25 22.00 22.25 1,139 +0.38(+1.75%)
Oct 29, 2018 22.13 22.14 21.86 21.86 3,740 -0.36(-1.62%)
Oct 26, 2018 22.05 22.22 22.00 22.22 1,778 -0.19(-0.86%)
Oct 25, 2018 22.32 22.46 22.32 22.42 2,198 +0.11(+0.48%)
Oct 24, 2018 22.33 22.44 22.21 22.31 13,154 -0.29(-1.27%)
Oct 23, 2018 22.48 22.60 22.48 22.60 1,237 -0.16(-0.71%)
Oct 22, 2018 22.80 22.80 22.65 22.76 1,590 +0.14(+0.64%)
Oct 19, 2018 22.57 22.62 22.55 22.62 11,338 +0.17(+0.76%)
Oct 18, 2018 22.50 22.50 22.44 22.45 967 -0.47(-2.04%)
Oct 17, 2018 22.95 22.95 22.81 22.91 2,742 -0.26(-1.12%)
Oct 16, 2018 23.09 23.18 23.04 23.17 2,499 +0.43(+1.88%)
Oct 15, 2018 22.83 22.83 22.69 22.75 545 +0.05(+0.22%)
Oct 12, 2018 23.03 23.03 22.62 22.70 2,671 +0.32(+1.45%)
Oct 11, 2018 22.33 22.58 22.19 22.37 8,090 -0.35(-1.54%)
Oct 10, 2018 23.14 23.14 22.72 22.72 3,997 -0.31(-1.37%)
Oct 09, 2018 23.06 23.06 23.04 23.04 593 -0.04(-0.16%)
Oct 08, 2018 23.16 23.16 23.07 23.07 562 +0.14(+0.63%)
Oct 05, 2018 23.14 23.14 22.83 22.93 18,919 -0.24(-1.03%)
Oct 04, 2018 23.76 23.76 23.17 23.17 693 -0.55(-2.31%)
Oct 03, 2018 24.07 24.10 23.71 23.72 3,602 -0.38(-1.59%)
Oct 02, 2018 24.12 24.13 24.10 24.10 1,136 -0.27(-1.10%)
Oct 01, 2018 24.32 24.37 24.22 24.37 1,008 +0.00(+0.00%)
Sep 28, 2018 24.25 24.37 24.25 24.37 1,780 -0.10(-0.40%)
Sep 27, 2018 24.52 24.58 24.47 24.47 4,032 -0.06(-0.26%)
Sep 26, 2018 24.55 24.58 24.49 24.53 8,928 +0.09(+0.37%)
Sep 25, 2018 24.36 24.44 24.36 24.44 1,614 -0.12(-0.48%)
Sep 24, 2018 24.56 24.56 24.56 21 +0.00(+0.00%)
Sep 21, 2018 24.58 24.58 24.50 24.56 1,446 +0.12(+0.48%)
Sep 20, 2018 24.33 24.51 24.32 24.44 3,066 +0.36(+1.49%)
Sep 19, 2018 24.08 24.08 24.08 36 -0.00(-0.00%)
Sep 18, 2018 24.03 24.17 23.99 24.08 3,788 +0.22(+0.91%)
Sep 17, 2018 24.00 24.02 23.87 23.87 833 -0.07(-0.28%)
Sep 14, 2018 24.18 24.18 23.93 23.93 1,891 +0.03(+0.13%)
Sep 13, 2018 24.12 24.12 23.84 23.90 21,305 +0.11(+0.45%)
Sep 12, 2018 23.84 23.84 23.79 23.79 1,856 +0.29(+1.22%)
Sep 11, 2018 23.62 23.62 23.51 23.51 382 -0.07(-0.30%)
Sep 10, 2018 23.70 23.71 23.58 23.58 1,914 -0.23(-0.98%)
Sep 07, 2018 24.13 24.13 23.79 23.81 3,227 -0.12(-0.51%)
Sep 06, 2018 24.17 24.17 23.87 23.93 1,110 -0.03(-0.13%)
Sep 05, 2018 23.94 23.96 23.92 23.96 1,729 +0.01(+0.02%)
Sep 04, 2018 23.99 24.00 23.84 23.96 1,780 -0.52(-2.12%)
Aug 31, 2018 24.48 24.48 24.48 0 +0.11(+0.45%)
Aug 30, 2018 24.54 24.55 24.37 24.37 2,812 -0.44(-1.79%)
Aug 29, 2018 24.81 24.81 24.81 224 -0.00(-0.00%)
Aug 28, 2018 24.90 24.97 24.81 24.81 3,727 -0.09(-0.34%)
Aug 27, 2018 24.98 24.98 24.90 24.90 1,940 +0.18(+0.72%)
Aug 24, 2018 24.83 24.94 24.65 24.72 9,793 +0.28(+1.15%)
Aug 23, 2018 24.55 24.55 24.44 24.44 604 -0.27(-1.09%)
Aug 22, 2018 24.75 24.80 24.70 24.71 2,511 +0.16(+0.66%)
Aug 21, 2018 24.74 24.79 24.55 24.55 4,321 +0.19(+0.79%)
Aug 20, 2018 24.30 24.44 24.30 24.36 1,849 +0.22(+0.91%)
Aug 17, 2018 24.11 24.13 24.11 24.13 1,224 +0.03(+0.14%)
Aug 16, 2018 24.17 24.17 24.10 24.10 479 +0.18(+0.76%)
Aug 15, 2018 23.80 23.92 23.62 23.92 1,671 -0.42(-1.72%)
Aug 14, 2018 24.43 24.43 24.34 24.34 1,020 +0.30(+1.23%)
Aug 13, 2018 24.03 24.21 24.03 24.04 3,981 -0.39(-1.59%)
Aug 10, 2018 24.65 24.65 24.29 24.43 893 -0.59(-2.36%)
Aug 09, 2018 25.02 25.02 25.02 25.02 227 +0.12(+0.48%)
Aug 08, 2018 24.91 24.91 24.90 24.90 401 -0.13(-0.52%)
Aug 07, 2018 24.90 25.03 24.90 25.03 1,620 +0.26(+1.05%)
Aug 06, 2018 24.69 24.77 24.69 24.77 449 -0.07(-0.27%)
Aug 03, 2018 24.63 24.84 24.63 24.84 4,800 +0.00(+0.00%)
Aug 02, 2018 24.84 24.84 24.84 24.84 151 +0.00(+0.00%)
Aug 01, 2018 82 +0.00(+0.00%)
Jul 31, 2018 25.06 25.13 25.06 25.13 1,400 +0.12(+0.46%)
Jul 30, 2018 25.08 25.08 24.95 25.01 8,223 +0.00(+0.02%)
Jul 27, 2018 25.21 25.21 24.89 25.01 6,028 +0.16(+0.64%)
Jul 26, 2018 24.99 24.99 24.85 24.85 2,354 -0.16(-0.63%)
Jul 25, 2018 24.52 25.01 24.52 25.01 3,208 +0.47(+1.90%)
Jul 24, 2018 24.52 24.55 24.48 24.54 3,595 +0.42(+1.73%)
Jul 23, 2018 24.11 24.23 24.06 24.13 4,508 -0.02(-0.06%)
Jul 20, 2018 24.06 24.30 24.06 24.14 1,936 -0.10(-0.41%)
Jul 18, 2018 24.24 24.24 24.24 165 +0.07(+0.30%)
Jul 17, 2018 23.98 24.29 23.98 24.17 1,373 +0.10(+0.42%)
Jul 16, 2018 24.10 24.10 24.07 24.07 1,234 -0.12(-0.50%)
Jul 13, 2018 23.95 24.20 23.95 24.19 3,759 -0.00(-0.02%)
Jul 12, 2018 24.27 24.27 24.06 24.19 8,500 +0.24(+1.02%)
Jul 11, 2018 23.94 23.95 23.94 23.95 1,376 -0.22(-0.91%)
Jul 10, 2018 24.25 24.27 24.17 24.17 1,614 -0.06(-0.26%)
Jul 09, 2018 24.08 24.26 24.08 24.23 2,323 +0.58(+2.47%)
Jul 06, 2018 23.65 23.65 23.65 23.65 1,632 -0.18(-0.74%)
Jul 05, 2018 23.83 23.83 23.83 23.83 424 +0.14(+0.59%)
Jul 03, 2018 23.69 23.69 23.69 0 +0.06(+0.26%)
Jul 02, 2018 23.67 23.76 23.57 23.62 3,620 -0.30(-1.25%)
Jun 29, 2018 23.92 23.99 23.92 23.92 1,454 +0.56(+2.38%)
Jun 28, 2018 23.37 23.37 23.37 23.37 1,156 -0.20(-0.85%)
Jun 27, 2018 23.67 23.67 23.57 23.57 982 -0.49(-2.04%)
Jun 26, 2018 23.84 24.15 23.84 24.06 1,637 +0.04(+0.16%)
Jun 25, 2018 24.04 24.04 23.97 24.02 562 -0.08(-0.35%)
Jun 22, 2018 24.13 24.27 24.10 24.10 945 -0.04(-0.17%)
Jun 21, 2018 23.97 24.14 23.94 24.14 1,325 -0.20(-0.80%)
Jun 20, 2018 24.34 24.34 24.34 24.34 1,719 -0.05(-0.20%)
Jun 19, 2018 24.02 24.39 24.02 24.39 937 -0.20(-0.82%)
Jun 18, 2018 24.61 24.61 24.28 24.59 3,933 -0.06(-0.24%)
Jun 15, 2018 24.65 24.65 24.65 24.65 1,004 -0.19(-0.76%)
Jun 14, 2018 25.16 25.22 24.84 24.84 4,320 -0.15(-0.61%)
Jun 13, 2018 25.05 25.37 24.99 24.99 3,846 -0.22(-0.88%)
Jun 12, 2018 25.44 25.44 25.21 25.21 1,277 -0.06(-0.25%)
Jun 11, 2018 25.35 25.47 25.27 25.27 2,572 +0.08(+0.33%)
Jun 08, 2018 25.19 25.19 25.19 25.19 928 -0.02(-0.07%)
Jun 07, 2018 25.50 25.50 25.20 25.20 967 -0.27(-1.04%)
Jun 06, 2018 25.47 25.47 25.47 25.47 419 +0.18(+0.71%)
Jun 05, 2018 25.14 25.34 25.14 25.29 8,510 -0.02(-0.07%)
Jun 04, 2018 25.31 25.31 25.31 25.31 584 +0.13(+0.52%)
Jun 01, 2018 25.34 25.37 25.14 25.18 6,830 +0.04(+0.17%)
May 31, 2018 25.21 25.21 25.03 25.14 858 +0.08(+0.31%)
May 30, 2018 25.08 25.08 25.06 25.06 346 +0.13(+0.51%)
May 29, 2018 25.30 25.30 24.93 24.93 498 -0.24(-0.94%)
May 24, 2018 25.17 25.17 25.17 0 -0.15(-0.57%)
May 22, 2018 25.31 25.31 25.31 20 +0.10(+0.38%)
May 21, 2018 25.25 25.25 25.22 25.22 491 +0.14(+0.57%)
May 18, 2018 25.10 25.11 25.07 25.07 3,353 -0.15(-0.59%)
May 17, 2018 25.28 25.44 25.19 25.22 5,055 -0.47(-1.84%)
May 16, 2018 25.56 25.70 25.56 25.70 596 +0.30(+1.19%)
May 15, 2018 25.40 25.40 25.39 25.39 657 -0.41(-1.60%)
May 14, 2018 25.88 25.88 25.74 25.81 3,079 +0.25(+0.99%)
May 11, 2018 25.65 25.65 25.55 25.55 2,077 -0.14(-0.54%)
May 10, 2018 25.55 25.70 25.55 25.69 3,779 +0.34(+1.33%)
May 09, 2018 25.42 25.42 25.26 25.35 3,369 -0.05(-0.19%)
May 08, 2018 25.16 25.42 25.16 25.40 2,811 +0.08(+0.30%)
May 07, 2018 25.33 25.33 25.32 25.33 1,982 -0.36(-1.40%)
May 04, 2018 25.53 25.69 25.53 25.69 405 +0.11(+0.42%)
May 03, 2018 25.58 25.58 25.58 25.58 430 -0.31(-1.21%)
May 02, 2018 25.77 25.89 25.77 25.89 484 -0.01(-0.04%)
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.