Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.56 15.83 15.04 15.04 4,500 -0.56(-3.59%)
Apr 29, 2020 15.36 15.81 15.35 15.60 5,100 +0.11(+0.71%)
Apr 28, 2020 14.96 15.49 14.96 15.49 825 +0.74(+5.02%)
Apr 27, 2020 14.71 14.75 14.67 14.75 6,400 +0.25(+1.72%)
Apr 24, 2020 14.40 14.50 14.35 14.50 7,775 +0.16(+1.12%)
Apr 23, 2020 14.34 14.44 14.34 14.34 3,023 -0.01(-0.07%)
Apr 22, 2020 14.30 14.40 14.29 14.35 19,225 +0.14(+0.99%)
Apr 21, 2020 14.30 14.35 14.21 14.21 3,745 -0.14(-0.98%)
Apr 20, 2020 14.47 14.47 14.25 14.35 4,981 -0.09(-0.62%)
Apr 17, 2020 14.35 14.44 14.25 14.44 6,300 +0.04(+0.28%)
Apr 16, 2020 14.26 14.50 14.26 14.40 3,170 -0.10(-0.69%)
Apr 15, 2020 14.40 14.50 14.25 14.50 7,219 -0.04(-0.28%)
Apr 14, 2020 14.50 14.70 14.50 14.54 3,845 +0.08(+0.55%)
Apr 13, 2020 14.70 14.73 14.40 14.46 26,403 -0.04(-0.28%)
Apr 09, 2020 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 08, 2020 14.45 14.50 14.40 14.50 9,000 +0.05(+0.35%)
Apr 07, 2020 14.50 14.75 14.45 14.45 16,534 +0.25(+1.76%)
Apr 06, 2020 14.11 14.40 14.11 14.20 6,300 +0.15(+1.07%)
Apr 03, 2020 14.05 14.05 14.05 14.05 1,300 -0.10(-0.71%)
Apr 02, 2020 14.40 14.40 14.15 14.15 13,561 -0.10(-0.70%)
Apr 01, 2020 14.49 14.49 14.25 14.25 1,089 -0.25(-1.72%)
Mar 31, 2020 14.60 14.70 14.50 14.50 2,436 +0.10(+0.69%)
Mar 30, 2020 14.35 14.40 14.00 14.40 3,000 +0.40(+2.86%)
Mar 27, 2020 14.85 14.85 14.00 14.00 3,100 -1.00(-6.67%)
Mar 26, 2020 14.00 15.62 14.00 15.00 10,499 +1.00(+7.14%)
Mar 25, 2020 12.60 14.00 11.85 14.00 17,419 +2.00(+16.67%)
Mar 24, 2020 14.42 14.42 11.75 12.00 17,250 +0.00(+0.00%)
Mar 23, 2020 13.80 13.80 11.80 12.00 6,800 -1.97(-14.10%)
Mar 20, 2020 15.11 15.19 13.97 13.97 20,600 -1.17(-7.73%)
Mar 19, 2020 14.55 15.14 14.30 15.14 4,168 -0.01(-0.07%)
Mar 18, 2020 16.00 16.00 15.14 15.15 8,123 -0.75(-4.72%)
Mar 17, 2020 16.55 16.55 15.40 15.90 2,200 -0.61(-3.69%)
Mar 16, 2020 16.99 17.40 16.50 16.51 2,410 -0.51(-3.00%)
Mar 13, 2020 17.81 17.81 17.02 17.02 3,404 -0.93(-5.18%)
Mar 12, 2020 19.25 19.25 17.87 17.95 3,300 -1.75(-8.88%)
Mar 11, 2020 20.19 20.19 19.70 19.70 1,400 -0.80(-3.90%)
Mar 10, 2020 20.01 20.50 19.85 20.50 7,000 +0.57(+2.86%)
Mar 09, 2020 20.28 20.30 19.93 19.93 4,275 -0.73(-3.53%)
Mar 06, 2020 20.90 20.90 20.64 20.66 8,000 -0.24(-1.15%)
Mar 05, 2020 20.90 20.91 20.90 20.90 1,400 +0.00(+0.00%)
Mar 04, 2020 20.75 21.11 20.75 20.90 7,350 +0.00(+0.00%)
Mar 03, 2020 20.60 21.00 20.60 20.90 3,030 +0.17(+0.82%)
Mar 02, 2020 20.50 21.00 20.45 20.73 4,328 +0.28(+1.37%)
Feb 28, 2020 21.35 21.36 20.40 20.45 4,027 -0.98(-4.57%)
Feb 27, 2020 22.00 22.00 21.35 21.43 4,801 -0.59(-2.68%)
Feb 26, 2020 22.30 22.30 22.02 22.02 1,000 -0.29(-1.30%)
Feb 25, 2020 22.71 22.71 22.31 22.31 3,750 -0.59(-2.58%)
Feb 24, 2020 22.90 22.91 22.90 22.90 3,028 +0.00(+0.00%)
Feb 21, 2020 23.09 23.09 22.89 22.90 3,400 +0.02(+0.09%)
Feb 20, 2020 22.95 22.95 22.88 22.88 950 -0.12(-0.52%)
Feb 19, 2020 23.01 23.01 23.00 23.00 800 -0.03(-0.13%)
Feb 18, 2020 23.39 23.39 23.03 23.03 700 -0.21(-0.90%)
Feb 14, 2020 23.24 23.24 23.24 0 +0.23(+1.00%)
Feb 13, 2020 22.95 23.10 22.87 23.01 5,650 -0.04(-0.17%)
Feb 12, 2020 22.82 23.20 22.82 23.05 3,725 -0.15(-0.65%)
Feb 11, 2020 23.31 23.31 23.05 23.20 2,815 -0.10(-0.43%)
Feb 10, 2020 23.31 23.36 23.21 23.30 1,200 -0.08(-0.34%)
Feb 07, 2020 23.30 23.40 23.30 23.38 900 +0.08(+0.34%)
Feb 06, 2020 23.51 23.51 23.30 23.30 4,704 -0.20(-0.85%)
Feb 05, 2020 23.39 23.56 23.39 23.50 6,100 +0.70(+3.07%)
Feb 04, 2020 22.01 22.80 22.01 22.80 2,400 +0.91(+4.16%)
Feb 03, 2020 21.90 22.14 21.87 21.89 2,825 +0.02(+0.09%)
Jan 31, 2020 22.10 22.10 21.86 21.87 1,555 -0.24(-1.09%)
Jan 30, 2020 22.30 22.30 22.10 22.11 4,630 -0.34(-1.51%)
Jan 29, 2020 22.16 22.46 22.15 22.45 2,700 +0.70(+3.22%)
Jan 28, 2020 21.80 21.80 21.75 21.75 1,000 -0.05(-0.23%)
Jan 27, 2020 22.00 22.09 21.80 21.80 3,550 +0.05(+0.23%)
Jan 24, 2020 21.89 21.89 21.75 21.75 300 +0.00(+0.00%)
Jan 23, 2020 21.60 21.75 21.60 21.75 2,400 +0.03(+0.14%)
Jan 22, 2020 21.68 21.72 21.68 21.72 900 -0.02(-0.09%)
Jan 21, 2020 21.75 21.75 21.60 21.74 3,065 -0.01(-0.05%)
Jan 17, 2020 21.75 21.75 21.75 0 -0.03(-0.14%)
Jan 16, 2020 21.73 21.78 21.70 21.78 2,435 +0.05(+0.23%)
Jan 15, 2020 21.69 21.73 21.69 21.73 2,000 +0.04(+0.18%)
Jan 13, 2020 21.69 21.69 21.69 0 +0.10(+0.46%)
Jan 10, 2020 21.52 21.59 21.51 21.59 3,700 +0.15(+0.70%)
Jan 09, 2020 21.44 21.44 21.39 21.44 3,260 +0.04(+0.19%)
Jan 08, 2020 21.34 21.41 21.34 21.40 1,675 +0.16(+0.75%)
Jan 07, 2020 21.26 21.26 21.23 21.24 1,400 -0.01(-0.05%)
Jan 06, 2020 21.25 21.25 21.25 21.25 301 +0.05(+0.24%)
Jan 03, 2020 21.30 21.30 21.20 21.20 900 -0.10(-0.47%)
Jan 02, 2020 21.30 21.30 21.29 21.30 500 +0.15(+0.71%)
Dec 31, 2019 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 27, 2019 21.15 21.15 21.15 0 +0.05(+0.24%)
Dec 24, 2019 21.10 21.10 21.10 0 -0.16(-0.75%)
Dec 23, 2019 21.21 21.30 21.20 21.26 2,780 +0.02(+0.09%)
Dec 20, 2019 21.24 21.35 21.20 21.24 4,788 +0.04(+0.19%)
Dec 19, 2019 21.25 21.25 21.20 21.20 2,000 +0.10(+0.47%)
Dec 18, 2019 21.16 21.20 21.10 21.10 5,400 -0.09(-0.42%)
Dec 17, 2019 21.01 21.19 20.91 21.19 4,582 +0.17(+0.81%)
Dec 16, 2019 21.01 21.15 21.01 21.02 6,280 +0.11(+0.53%)
Dec 13, 2019 21.05 21.05 20.91 20.91 851 -0.21(-0.99%)
Dec 12, 2019 21.06 21.12 21.06 21.12 5,140 +0.09(+0.43%)
Dec 11, 2019 21.05 21.12 21.03 21.03 4,700 +0.03(+0.14%)
Dec 10, 2019 20.84 21.00 20.84 21.00 500 +0.05(+0.24%)
Dec 09, 2019 20.85 21.00 20.80 20.95 2,385 +0.20(+0.96%)
Dec 06, 2019 20.75 20.75 20.75 25 +0.00(+0.00%)
Dec 05, 2019 20.70 20.80 20.65 20.75 2,650 -0.13(-0.62%)
Dec 04, 2019 20.77 20.88 20.77 20.88 500 +0.11(+0.53%)
Dec 03, 2019 20.92 20.92 20.58 20.77 3,774 +0.04(+0.19%)
Dec 02, 2019 21.34 21.34 20.73 20.73 7,200 -0.77(-3.58%)
Nov 29, 2019 21.50 21.50 21.50 21.50 450 +0.08(+0.37%)
Nov 28, 2019 21.51 21.51 21.42 21.42 3,900 -0.08(-0.37%)
Nov 26, 2019 21.50 21.50 21.50 0 -0.25(-1.15%)
Nov 25, 2019 21.75 21.80 21.70 21.75 2,500 +0.12(+0.55%)
Nov 22, 2019 21.64 21.64 21.63 21.63 2,100 -0.01(-0.05%)
Nov 21, 2019 21.62 21.64 21.62 21.64 400 +0.31(+1.45%)
Nov 20, 2019 21.89 21.89 21.33 21.33 3,100 -0.36(-1.66%)
Nov 19, 2019 21.50 21.69 21.50 21.69 1,875 +0.23(+1.07%)
Nov 18, 2019 21.43 21.46 21.43 21.46 800 -0.09(-0.42%)
Nov 15, 2019 21.39 21.55 21.39 21.55 1,100 +0.16(+0.75%)
Nov 14, 2019 21.35 21.39 21.35 21.39 3,100 +0.04(+0.19%)
Nov 13, 2019 21.40 21.40 21.35 21.35 3,200 -0.05(-0.23%)
Nov 12, 2019 21.36 21.40 21.36 21.40 1,173 -0.01(-0.05%)
Nov 11, 2019 21.47 21.47 21.35 21.41 715 +0.06(+0.28%)
Nov 08, 2019 21.39 21.39 21.35 21.35 700 +0.06(+0.28%)
Nov 07, 2019 21.10 21.30 21.10 21.29 9,190 +0.13(+0.61%)
Nov 06, 2019 21.20 21.30 21.10 21.16 4,100 -0.04(-0.19%)
Nov 05, 2019 21.15 21.25 21.15 21.20 14,435 +0.05(+0.24%)
Nov 04, 2019 21.15 21.15 21.15 21.15 600 +0.06(+0.28%)
Nov 01, 2019 21.10 21.10 21.00 21.09 2,900 -0.19(-0.89%)
Oct 31, 2019 21.31 21.31 21.25 21.28 2,200 -0.07(-0.33%)
Oct 30, 2019 21.35 21.35 21.31 21.35 719 -0.05(-0.23%)
Oct 29, 2019 21.40 21.40 21.40 21.40 300 +0.00(+0.00%)
Oct 28, 2019 21.54 21.54 21.40 21.40 2,425 -0.10(-0.47%)
Oct 25, 2019 21.65 21.65 21.50 21.50 1,675 +0.05(+0.23%)
Oct 24, 2019 21.41 21.45 21.40 21.45 1,100 +0.05(+0.23%)
Oct 23, 2019 21.35 21.40 21.32 21.40 3,214 -0.07(-0.33%)
Oct 22, 2019 21.47 21.47 21.47 21.47 100 +0.10(+0.47%)
Oct 21, 2019 21.30 21.37 21.25 21.37 5,109 +0.11(+0.52%)
Oct 18, 2019 21.25 21.26 21.25 21.26 719 +0.00(+0.00%)
Oct 17, 2019 21.30 21.30 21.20 21.26 5,357 -0.11(-0.51%)
Oct 16, 2019 21.25 21.37 21.25 21.37 1,001 +0.12(+0.56%)
Oct 15, 2019 21.25 21.25 21.24 21.25 1,000 -0.15(-0.70%)
Oct 11, 2019 21.40 21.40 21.40 0 +0.05(+0.23%)
Oct 10, 2019 21.25 21.35 21.23 21.35 1,900 +0.12(+0.57%)
Oct 09, 2019 21.20 21.25 21.20 21.23 3,000 +0.03(+0.14%)
Oct 08, 2019 21.14 21.20 21.10 21.20 2,649 +0.08(+0.38%)
Oct 07, 2019 21.28 21.28 21.12 21.12 300 +0.02(+0.09%)
Oct 04, 2019 21.03 21.10 21.02 21.10 700 -0.06(-0.28%)
Oct 03, 2019 21.02 21.16 21.02 21.16 1,100 +0.06(+0.28%)
Oct 02, 2019 21.01 21.10 21.00 21.10 1,650 +0.10(+0.48%)
Oct 01, 2019 21.15 21.33 21.00 21.00 2,050 -0.20(-0.94%)
Sep 30, 2019 21.00 21.20 21.00 21.20 872 +0.20(+0.95%)
Sep 27, 2019 21.25 21.25 21.00 21.00 10,000 +0.00(+0.00%)
Sep 26, 2019 21.00 21.00 21.00 21.00 2,000 -0.05(-0.24%)
Sep 25, 2019 20.91 21.05 20.89 21.05 8,050 +0.11(+0.53%)
Sep 24, 2019 21.02 21.10 20.92 20.94 4,110 -0.18(-0.85%)
Sep 23, 2019 21.15 21.28 21.09 21.12 3,000 -0.05(-0.24%)
Sep 20, 2019 20.89 21.17 20.89 21.17 1,900 +0.17(+0.81%)
Sep 19, 2019 21.00 21.00 20.90 21.00 2,850 +0.00(+0.00%)
Sep 18, 2019 21.16 21.16 21.00 21.00 800 -0.16(-0.76%)
Sep 17, 2019 21.16 21.16 21.16 21.16 200 +0.06(+0.28%)
Sep 16, 2019 21.10 21.10 21.10 21.10 212 +0.08(+0.38%)
Sep 13, 2019 21.06 21.06 20.99 21.02 11,300 -0.23(-1.08%)
Sep 12, 2019 21.10 21.25 21.10 21.25 1,000 +0.20(+0.95%)
Sep 11, 2019 20.88 21.05 20.88 21.05 2,628 +0.40(+1.94%)
Sep 10, 2019 20.66 20.66 20.65 20.65 4,200 +0.02(+0.10%)
Sep 09, 2019 20.63 20.63 20.61 20.63 600 -0.02(-0.10%)
Sep 06, 2019 20.59 20.65 20.59 20.65 1,400 +0.05(+0.24%)
Sep 05, 2019 20.58 20.60 20.58 20.60 2,100 +0.11(+0.54%)
Sep 04, 2019 20.50 20.50 20.49 20.49 625 +0.00(+0.00%)
Sep 03, 2019 20.49 20.50 20.49 20.49 1,100 +0.05(+0.24%)
Aug 30, 2019 20.44 20.44 20.44 0 +0.16(+0.79%)
Aug 29, 2019 20.27 20.38 20.25 20.28 4,100 +0.03(+0.15%)
Aug 28, 2019 20.37 20.37 20.25 20.25 1,672 -0.05(-0.25%)
Aug 27, 2019 20.39 20.40 20.30 20.30 4,009 -0.10(-0.49%)
Aug 26, 2019 20.39 20.40 20.39 20.40 200 -0.05(-0.24%)
Aug 23, 2019 20.31 20.45 20.15 20.45 34,611 +0.20(+0.99%)
Aug 22, 2019 20.14 20.25 20.04 20.25 61,179 +0.06(+0.30%)
Aug 21, 2019 20.40 20.47 20.14 20.19 4,375 -0.31(-1.51%)
Aug 20, 2019 20.85 20.85 20.38 20.50 12,600 -0.39(-1.87%)
Aug 19, 2019 20.95 20.95 20.84 20.89 1,500 -0.02(-0.10%)
Aug 16, 2019 20.91 20.91 20.91 20.91 200 -0.14(-0.67%)
Aug 15, 2019 21.05 21.06 21.05 21.05 900 -0.01(-0.05%)
Aug 14, 2019 21.05 21.06 21.00 21.06 3,644 -0.19(-0.89%)
Aug 13, 2019 21.00 21.25 21.00 21.25 1,818 +0.20(+0.95%)
Aug 12, 2019 21.10 21.10 21.03 21.05 3,350 -0.05(-0.24%)
Aug 09, 2019 21.03 21.10 21.03 21.10 200 +0.02(+0.09%)
Aug 08, 2019 21.08 21.08 21.08 21.08 100 +0.09(+0.43%)
Aug 07, 2019 21.11 21.11 20.95 20.99 2,500 -0.21(-0.99%)
Aug 06, 2019 21.21 21.21 21.20 21.20 1,100 -0.10(-0.47%)
Aug 02, 2019 21.30 21.30 21.30 0 +0.01(+0.05%)
Aug 01, 2019 21.30 21.30 21.27 21.29 7,825 +0.03(+0.14%)
Jul 31, 2019 21.26 21.30 21.26 21.26 3,200 -0.01(-0.05%)
Jul 30, 2019 21.43 21.43 21.26 21.27 1,400 -0.03(-0.14%)
Jul 29, 2019 21.26 21.30 21.26 21.30 4,500 +0.04(+0.19%)
Jul 26, 2019 21.30 21.30 21.26 21.26 2,200 -0.04(-0.19%)
Jul 25, 2019 21.30 21.30 21.26 21.30 2,900 +0.05(+0.24%)
Jul 24, 2019 21.25 21.25 21.25 21.25 300 +0.00(+0.00%)
Jul 23, 2019 21.25 21.30 21.25 21.25 1,499 +0.00(+0.00%)
Jul 22, 2019 21.15 21.25 21.10 21.25 900 +0.14(+0.66%)
Jul 19, 2019 21.10 21.11 21.10 21.11 200 -0.03(-0.14%)
Jul 18, 2019 21.15 21.15 21.14 21.14 1,225 -0.07(-0.33%)
Jul 17, 2019 21.29 21.30 21.21 21.21 2,200 -0.09(-0.42%)
Jul 16, 2019 21.49 21.49 21.30 21.30 2,900 -0.19(-0.88%)
Jul 15, 2019 21.48 21.49 21.40 21.49 650 +0.00(+0.00%)
Jul 12, 2019 21.48 21.49 21.45 21.49 1,200 +0.00(+0.00%)
Jul 11, 2019 21.50 21.50 21.48 21.49 1,050 -0.01(-0.05%)
Jul 10, 2019 21.75 21.75 21.50 21.50 200 -0.25(-1.15%)
Jul 09, 2019 21.75 21.75 21.75 21.75 400 +0.00(+0.00%)
Jul 08, 2019 21.75 21.76 21.75 21.75 3,240 +0.15(+0.69%)
Jul 05, 2019 21.60 21.60 21.60 21.60 400 +0.01(+0.05%)
Jul 04, 2019 21.60 21.60 21.59 21.59 200 -0.06(-0.28%)
Jul 03, 2019 21.59 21.65 21.55 21.65 4,700 +0.30(+1.41%)
Jul 02, 2019 21.20 21.35 21.20 21.35 1,115 +0.08(+0.38%)
Jun 28, 2019 21.27 21.27 21.27 0 +0.15(+0.71%)
Jun 27, 2019 21.12 21.12 21.12 21.12 100 -0.05(-0.24%)
Jun 26, 2019 21.13 21.30 21.13 21.17 600 -0.08(-0.38%)
Jun 25, 2019 21.22 21.35 21.22 21.25 2,700 -0.25(-1.16%)
Jun 24, 2019 21.35 21.50 21.30 21.50 2,450 +0.08(+0.37%)
Jun 21, 2019 21.42 21.42 21.42 21.42 300 -0.04(-0.19%)
Jun 20, 2019 21.45 21.46 21.45 21.46 3,500 -0.03(-0.14%)
Jun 19, 2019 21.50 21.55 21.49 21.49 3,150 +0.00(+0.00%)
Jun 18, 2019 21.45 21.50 21.45 21.49 2,000 +0.04(+0.19%)
Jun 17, 2019 21.45 21.45 21.45 21.45 100 +0.20(+0.94%)
Jun 14, 2019 21.50 21.50 21.25 21.25 1,474 -0.65(-2.97%)
Jun 13, 2019 21.92 21.92 21.89 21.90 2,000 -0.10(-0.45%)
Jun 12, 2019 21.97 22.00 21.97 22.00 400 +0.10(+0.46%)
Jun 11, 2019 21.95 21.98 21.90 21.90 5,992 +0.00(+0.00%)
Jun 10, 2019 21.95 21.95 21.90 21.90 900 +0.04(+0.18%)
Jun 07, 2019 21.85 21.86 21.85 21.86 1,200 +0.00(+0.00%)
Jun 06, 2019 21.86 21.87 21.86 21.86 1,500 +0.15(+0.69%)
Jun 05, 2019 21.76 21.76 21.71 21.71 2,000 -0.09(-0.41%)
Jun 04, 2019 21.90 21.90 21.80 21.80 600 +0.00(+0.00%)
Jun 03, 2019 21.93 21.93 21.75 21.80 1,807 +0.10(+0.46%)
May 31, 2019 21.70 21.70 21.70 21.70 300 +0.00(+0.00%)
May 30, 2019 21.90 21.91 21.70 21.70 1,239 -0.08(-0.37%)
May 29, 2019 21.76 21.78 21.74 21.78 4,400 -0.06(-0.27%)
May 27, 2019 21.84 21.84 21.84 0 -0.11(-0.50%)
May 24, 2019 21.95 21.95 21.95 21.95 1,400 -0.04(-0.18%)
May 23, 2019 22.00 22.00 21.99 21.99 1,200 -0.02(-0.09%)
May 22, 2019 22.13 22.13 22.01 22.01 600 +0.01(+0.05%)
May 21, 2019 22.00 22.06 21.99 22.00 2,900 +0.05(+0.23%)
May 17, 2019 21.95 21.95 21.95 0 -0.01(-0.05%)
May 16, 2019 21.97 22.04 21.96 21.96 5,200 -0.01(-0.05%)
May 15, 2019 22.01 22.01 21.97 21.97 900 -0.21(-0.95%)
May 14, 2019 22.16 22.18 22.16 22.18 2,275 +0.18(+0.82%)
May 13, 2019 22.00 22.00 21.95 22.00 1,954 -0.10(-0.45%)
May 09, 2019 22.10 22.10 22.10 0 +0.10(+0.45%)
May 08, 2019 21.98 22.05 21.98 22.00 2,700 +0.00(+0.00%)
May 07, 2019 22.05 22.05 22.00 22.00 1,940 +0.05(+0.23%)
May 06, 2019 21.95 21.95 21.95 21.95 300 +0.00(+0.00%)
May 03, 2019 22.05 22.10 21.95 21.95 1,100 -0.09(-0.41%)
May 02, 2019 21.90 22.04 21.89 22.04 28,600 +0.14(+0.64%)
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.