Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.78 35.78 35.78 35.78 100 +0.02(+0.06%)
Aug 29, 2019 35.76 35.76 35.76 35.76 125 -0.16(-0.45%)
Aug 28, 2019 35.82 35.92 35.82 35.92 200 +0.15(+0.42%)
Aug 27, 2019 35.77 35.77 35.77 35.77 570 +0.41(+1.16%)
Aug 26, 2019 35.36 35.36 35.36 35.36 100 -0.02(-0.06%)
Aug 22, 2019 35.38 35.38 35.38 0 +0.00(+0.00%)
Aug 21, 2019 35.38 35.38 35.38 35.38 100 +0.42(+1.20%)
Aug 20, 2019 34.96 34.96 34.96 6 +0.00(+0.00%)
Aug 19, 2019 34.99 34.99 34.96 34.96 200 +0.68(+1.98%)
Aug 16, 2019 34.30 34.30 34.28 34.28 200 +0.32(+0.94%)
Aug 15, 2019 33.96 33.96 33.96 52 +0.00(+0.00%)
Aug 14, 2019 33.96 33.96 33.96 6 +0.00(+0.00%)
Aug 13, 2019 33.96 33.96 33.96 52 +0.00(+0.00%)
Aug 08, 2019 33.96 33.96 33.96 0 +0.08(+0.24%)
Aug 07, 2019 33.79 33.94 33.71 33.88 500 +0.10(+0.30%)
Aug 01, 2019 33.78 33.78 33.78 0 +0.00(+0.00%)
Jul 31, 2019 33.78 33.78 33.78 10 +0.00(+0.00%)
Jul 30, 2019 33.78 33.78 33.78 33.78 100 +0.26(+0.78%)
Jul 29, 2019 33.52 33.52 33.52 33.52 100 +0.07(+0.21%)
Jul 26, 2019 33.53 33.53 33.45 33.45 200 +0.31(+0.94%)
Jul 25, 2019 33.07 33.14 33.07 33.14 300 +0.27(+0.82%)
Jul 24, 2019 32.87 32.87 32.87 32.87 100 +0.05(+0.15%)
Jul 23, 2019 32.82 32.82 32.82 32.82 100 -0.27(-0.82%)
Jul 19, 2019 33.09 33.09 33.09 0 +0.07(+0.22%)
Jul 18, 2019 33.03 33.04 33.02 33.02 1,000 -0.84(-2.48%)
Jul 12, 2019 33.86 33.86 33.86 0 -0.31(-0.91%)
Jul 10, 2019 34.17 34.17 34.17 0 +0.09(+0.26%)
Jul 09, 2019 34.08 34.08 34.08 34.08 100 -0.18(-0.53%)
Jul 05, 2019 34.26 34.26 34.26 0 -0.21(-0.61%)
Jul 03, 2019 34.47 34.47 34.47 34.47 100 +0.69(+2.04%)
Jul 02, 2019 33.88 33.88 33.78 33.78 200 +0.08(+0.24%)
Jun 25, 2019 33.70 33.70 33.70 0 +0.00(+0.00%)
Jun 24, 2019 33.70 33.70 33.70 33.70 2,380 -0.26(-0.77%)
Jun 20, 2019 33.96 33.96 33.96 0 +0.28(+0.83%)
Jun 18, 2019 33.68 33.68 33.68 0 -0.51(-1.49%)
Jun 12, 2019 34.19 34.19 34.19 0 +0.01(+0.03%)
Jun 11, 2019 34.18 34.18 34.18 34.18 100 -0.40(-1.16%)
Jun 10, 2019 34.58 34.58 34.58 34.58 100 -0.03(-0.09%)
Jun 07, 2019 34.61 34.61 34.61 34.61 100 +0.30(+0.87%)
Jun 04, 2019 34.31 34.31 34.31 0 +0.12(+0.35%)
May 31, 2019 34.19 34.19 34.19 0 +0.14(+0.41%)
May 30, 2019 34.46 34.46 34.05 34.05 500 -0.22(-0.64%)
May 29, 2019 33.99 34.27 33.99 34.27 420 +0.03(+0.09%)
May 28, 2019 34.24 34.24 34.24 34.24 600 +0.01(+0.02%)
May 22, 2019 34.23 34.23 34.23 0 +0.20(+0.60%)
May 21, 2019 34.03 34.03 34.03 1,242 +0.00(+0.00%)
May 17, 2019 34.03 34.03 34.03 0 +0.21(+0.62%)
May 15, 2019 33.82 33.82 33.82 0 +0.30(+0.89%)
May 14, 2019 33.52 33.52 33.52 464 +0.00(+0.00%)
May 13, 2019 33.52 33.52 33.52 14,216 +0.00(+0.00%)
May 09, 2019 33.52 33.52 33.52 0 +0.05(+0.15%)
May 08, 2019 33.47 33.47 33.47 33.47 3,892 -0.84(-2.44%)
May 07, 2019 34.31 34.31 34.31 658 +0.00(+0.00%)
May 02, 2019 34.31 34.31 34.31 0 +0.00(+0.00%)
Apr 30, 2019 34.31 34.31 34.31 0 -0.66(-1.90%)
Apr 24, 2019 34.97 34.97 34.97 0 +0.00(+0.00%)
Apr 18, 2019 34.97 34.97 34.97 0 +0.61(+1.78%)
Apr 17, 2019 34.38 34.38 34.36 34.36 310 -0.47(-1.35%)
Apr 15, 2019 34.83 34.83 34.83 0 -0.18(-0.51%)
Apr 09, 2019 35.01 35.01 35.01 0 +0.17(+0.49%)
Apr 08, 2019 34.84 34.84 34.84 3 +0.00(+0.00%)
Apr 04, 2019 34.84 34.84 34.84 0 +1.16(+3.44%)
Apr 02, 2019 33.68 33.68 33.68 0 +0.00(+0.00%)
Mar 29, 2019 33.68 33.68 33.68 0 +0.17(+0.51%)
Mar 22, 2019 33.51 33.51 33.51 0 +0.00(+0.00%)
Mar 20, 2019 33.51 33.51 33.51 0 +0.28(+0.84%)
Mar 19, 2019 33.23 33.23 33.23 33.23 4,700 -0.59(-1.74%)
Mar 14, 2019 33.82 33.82 33.82 0 -0.00(-0.01%)
Mar 07, 2019 33.82 33.82 33.82 0 +0.16(+0.48%)
Mar 05, 2019 33.66 33.66 33.66 0 +0.11(+0.33%)
Mar 04, 2019 33.34 33.55 33.32 33.55 300 -0.72(-2.11%)
Mar 01, 2019 34.27 34.27 34.27 34.27 100 +0.89(+2.68%)
Feb 28, 2019 32.86 33.38 32.86 33.38 607 +1.34(+4.18%)
Feb 22, 2019 32.04 32.04 32.04 0 +0.00(+0.00%)
Feb 21, 2019 32.04 32.04 32.04 32.04 100 +0.74(+2.36%)
Feb 14, 2019 31.30 31.30 31.30 0 -0.05(-0.16%)
Feb 13, 2019 31.35 31.35 31.35 31.35 100 -0.05(-0.15%)
Feb 11, 2019 31.40 31.40 31.40 0 -0.43(-1.36%)
Feb 08, 2019 31.54 31.83 31.54 31.83 200 -0.63(-1.94%)
Feb 07, 2019 32.46 32.46 32.46 3 +0.00(+0.00%)
Feb 05, 2019 32.46 32.46 32.46 0 +1.03(+3.28%)
Feb 01, 2019 31.43 31.43 31.43 0 +0.00(+0.00%)
Jan 30, 2019 31.43 31.43 31.43 0 -0.23(-0.73%)
Jan 29, 2019 31.65 31.66 31.65 31.66 200 +1.37(+4.52%)
Jan 23, 2019 30.29 30.29 30.29 0 +0.69(+2.33%)
Jan 17, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Jan 14, 2019 29.60 29.60 29.60 0 -0.07(-0.24%)
Jan 10, 2019 29.67 29.67 29.67 0 +0.38(+1.30%)
Jan 09, 2019 29.29 29.29 29.29 29.29 100 +0.64(+2.23%)
Jan 07, 2019 28.65 28.65 28.65 0 -0.29(-1.00%)
Jan 03, 2019 28.94 28.94 28.94 0 +0.63(+2.23%)
Jan 02, 2019 28.31 28.31 28.31 1 +0.00(+0.00%)
Dec 31, 2018 28.31 28.31 28.31 37 +0.00(+0.00%)
Dec 21, 2018 28.31 28.31 28.31 0 -0.63(-2.17%)
Dec 19, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Dec 18, 2018 28.94 28.94 28.94 28.94 400 -0.81(-2.73%)
Dec 17, 2018 29.75 29.75 29.75 29.75 100 -1.04(-3.38%)
Dec 07, 2018 30.62 30.62 30.79 316 +0.00(+0.00%)
Dec 06, 2018 30.79 30.79 30.79 0 -0.65(-2.06%)
Dec 04, 2018 31.28 31.44 31.28 31.44 200 +0.57(+1.85%)
Dec 03, 2018 31.00 31.00 30.87 30.87 600 +0.28(+0.93%)
Nov 30, 2018 30.18 30.18 30.59 20,741 +0.41(+1.35%)
Nov 28, 2018 30.18 30.18 30.18 0 -0.18(-0.58%)
Nov 27, 2018 30.36 30.36 30.36 7 +0.00(+0.00%)
Nov 13, 2018 30.36 30.36 30.36 0 +1.12(+3.85%)
Nov 12, 2018 29.23 29.23 29.23 2 +0.00(+0.00%)
Nov 09, 2018 29.23 29.23 29.23 19 +0.00(+0.00%)
Nov 05, 2018 29.23 29.23 29.23 0 +0.06(+0.19%)
Oct 31, 2018 29.17 29.17 29.17 0 +0.75(+2.65%)
Oct 24, 2018 28.42 28.42 28.42 0 +0.29(+1.03%)
Oct 22, 2018 28.13 28.13 28.13 0 +0.20(+0.72%)
Oct 19, 2018 27.93 27.93 27.93 27.93 100 +0.79(+2.91%)
Oct 17, 2018 27.14 27.14 27.14 0 -0.23(-0.83%)
Oct 16, 2018 27.01 27.01 27.37 439 +0.36(+1.33%)
Oct 12, 2018 27.01 27.01 27.01 0 -0.82(-2.95%)
Oct 10, 2018 27.83 27.83 27.83 0 -0.18(-0.64%)
Oct 09, 2018 28.01 28.01 28.01 28.01 505 -0.13(-0.46%)
Oct 08, 2018 28.14 28.14 28.14 10 +0.00(+0.00%)
Oct 05, 2018 27.86 28.14 27.75 28.14 900 -0.86(-2.97%)
Oct 02, 2018 29.00 29.00 29.00 0 -0.25(-0.85%)
Oct 01, 2018 29.25 29.25 29.25 29.25 100 +0.01(+0.04%)
Sep 28, 2018 28.26 28.26 29.24 176 +0.98(+3.47%)
Sep 27, 2018 28.33 28.54 28.26 28.26 1,689 -0.26(-0.91%)
Sep 26, 2018 28.53 28.53 28.52 28.52 200 -0.65(-2.23%)
Sep 20, 2018 29.17 29.17 29.17 0 -0.27(-0.91%)
Sep 19, 2018 29.53 29.53 29.44 29.44 500 +0.08(+0.27%)
Sep 18, 2018 29.45 29.45 29.36 29.36 200 +0.36(+1.24%)
Sep 12, 2018 29.00 29.00 29.00 0 +0.61(+2.15%)
Sep 11, 2018 28.39 28.39 28.39 28.39 100 -0.46(-1.59%)
Sep 06, 2018 28.85 28.85 28.85 0 +0.00(+0.00%)
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.