Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.42 25.48 25.42 25.48 100 +0.03(+0.12%)
Apr 29, 2019 25.38 25.45 25.38 25.45 1,266 +0.11(+0.45%)
Apr 26, 2019 25.32 25.34 25.30 25.34 400 +0.10(+0.39%)
Apr 25, 2019 25.24 25.24 25.24 25.24 1,604 -0.05(-0.20%)
Apr 24, 2019 25.29 25.29 25.29 25.29 0 -0.34(-1.34%)
Apr 23, 2019 25.63 25.63 25.63 25.63 0 -0.00(-0.01%)
Apr 22, 2019 25.63 25.63 25.63 25.63 0 -0.03(-0.13%)
Apr 18, 2019 25.67 25.67 25.67 25.67 0 -0.04(-0.17%)
Apr 17, 2019 25.71 25.71 25.71 25.71 0 +0.16(+0.63%)
Apr 16, 2019 25.55 25.55 25.55 25.55 0 +0.07(+0.27%)
Apr 15, 2019 25.48 25.48 25.48 25.48 0 +0.04(+0.14%)
Apr 12, 2019 25.46 25.46 25.44 25.44 500 +0.20(+0.78%)
Apr 11, 2019 25.23 25.25 25.21 25.25 1,208 +0.01(+0.02%)
Apr 10, 2019 25.21 25.24 25.21 25.24 100 +0.05(+0.20%)
Apr 09, 2019 25.22 25.22 25.19 25.19 200 -0.14(-0.53%)
Apr 08, 2019 25.33 25.33 25.26 25.33 830 -0.03(-0.13%)
Apr 05, 2019 25.34 25.36 25.34 25.36 700 +0.05(+0.22%)
Apr 04, 2019 25.31 25.31 25.31 25.31 0 -0.02(-0.08%)
Apr 03, 2019 25.33 25.33 25.33 25.33 0 +0.20(+0.80%)
Apr 02, 2019 25.12 25.12 25.12 25.12 2,490 +0.03(+0.11%)
Apr 01, 2019 25.02 25.10 25.02 25.10 200 +0.40(+1.61%)
Mar 29, 2019 24.66 24.70 24.66 24.70 1,900 +0.07(+0.28%)
Mar 28, 2019 24.63 24.63 24.63 24.63 0 -0.09(-0.37%)
Mar 27, 2019 24.80 24.80 24.70 24.72 400 +0.02(+0.08%)
Mar 26, 2019 24.70 24.70 24.70 24.70 1 +0.09(+0.36%)
Mar 25, 2019 24.63 24.63 24.61 24.61 251 -0.00(-0.00%)
Mar 22, 2019 24.62 24.62 24.62 24.62 100 -0.49(-1.95%)
Mar 21, 2019 25.11 25.11 25.11 25.11 214 +0.00(+0.01%)
Mar 20, 2019 25.10 25.10 25.10 25.10 0 -0.02(-0.06%)
Mar 19, 2019 25.12 25.12 25.12 25.12 0 +0.02(+0.08%)
Mar 18, 2019 25.10 25.10 25.10 25.10 0 +0.14(+0.54%)
Mar 15, 2019 24.91 24.96 24.91 24.96 400 +0.22(+0.91%)
Mar 14, 2019 24.76 24.78 24.74 24.74 600 -0.07(-0.28%)
Mar 13, 2019 24.75 24.81 24.75 24.81 1,400 +0.20(+0.80%)
Mar 12, 2019 24.59 24.61 24.59 24.61 2,040 +0.06(+0.25%)
Mar 11, 2019 24.45 24.55 24.45 24.55 6,700 +0.26(+1.05%)
Mar 08, 2019 24.21 24.30 24.21 24.30 100 -0.09(-0.38%)
Mar 07, 2019 24.39 24.39 24.39 24.39 200 -0.39(-1.58%)
Mar 06, 2019 24.78 24.78 24.78 24.78 0 -0.10(-0.39%)
Mar 05, 2019 24.88 24.88 24.88 24.88 0 +0.02(+0.09%)
Mar 04, 2019 24.85 24.85 24.85 24.85 0 -0.14(-0.55%)
Mar 01, 2019 24.96 24.99 24.96 24.99 100 +0.09(+0.37%)
Feb 28, 2019 24.96 24.96 24.90 24.90 400 -0.09(-0.37%)
Feb 27, 2019 24.99 24.99 24.99 24.99 0 -0.09(-0.35%)
Feb 26, 2019 25.03 25.08 25.03 25.08 457 +0.14(+0.57%)
Feb 25, 2019 24.93 24.93 24.93 24.93 0 +0.07(+0.30%)
Feb 22, 2019 24.88 24.88 24.86 24.86 100 +0.07(+0.29%)
Feb 21, 2019 24.79 24.79 24.79 24.79 0 -0.12(-0.47%)
Feb 20, 2019 24.97 24.97 24.91 24.91 1,400 +0.11(+0.43%)
Feb 19, 2019 24.80 24.80 24.80 24.80 100 +0.13(+0.52%)
Feb 15, 2019 24.67 24.67 24.67 24.67 0 +0.37(+1.50%)
Feb 14, 2019 24.30 24.30 24.30 24.30 100 -0.04(-0.18%)
Feb 13, 2019 24.35 24.35 24.35 24.35 0 +0.05(+0.21%)
Feb 12, 2019 24.25 24.30 24.25 24.30 6,433 +0.30(+1.27%)
Feb 11, 2019 24.02 24.02 23.99 23.99 500 -0.03(-0.11%)
Feb 08, 2019 23.95 24.02 23.95 24.02 400 -0.21(-0.87%)
Feb 07, 2019 24.40 24.40 24.23 24.23 301 -0.43(-1.74%)
Feb 06, 2019 24.73 24.74 24.66 24.66 300 -0.12(-0.49%)
Feb 05, 2019 24.78 24.79 24.78 24.78 300 +0.16(+0.67%)
Feb 04, 2019 24.49 24.62 24.49 24.62 301 +0.03(+0.13%)
Feb 01, 2019 24.59 24.59 24.59 24.59 0 -0.05(-0.22%)
Jan 31, 2019 24.64 24.64 24.64 24.64 25,001 +0.01(+0.02%)
Jan 30, 2019 24.49 24.63 24.48 24.63 351 +0.27(+1.11%)
Jan 29, 2019 24.41 24.41 24.36 24.36 200 +0.05(+0.19%)
Jan 28, 2019 24.28 24.32 24.28 24.32 2,166 -0.07(-0.27%)
Jan 25, 2019 24.40 24.41 24.30 24.39 8,700 +0.21(+0.85%)
Jan 24, 2019 24.18 24.18 24.18 24.18 0 +0.10(+0.41%)
Jan 23, 2019 24.08 24.08 24.08 24.08 0 +0.09(+0.36%)
Jan 22, 2019 23.99 23.99 23.99 23.99 0 -0.38(-1.54%)
Jan 18, 2019 24.37 24.37 24.23 24.37 100 +0.32(+1.33%)
Jan 17, 2019 23.95 24.05 23.93 24.05 400 +0.02(+0.09%)
Jan 16, 2019 24.03 24.03 24.03 24.03 0 +0.08(+0.33%)
Jan 15, 2019 23.85 23.95 23.85 23.95 200 +0.09(+0.40%)
Jan 14, 2019 23.86 23.86 23.86 23.86 0 -0.27(-1.14%)
Jan 11, 2019 24.13 24.13 24.13 24.13 0 -0.05(-0.22%)
Jan 10, 2019 24.18 24.18 24.18 24.18 1 +0.11(+0.44%)
Jan 09, 2019 24.08 24.08 24.08 24.08 133 +0.24(+1.00%)
Jan 08, 2019 23.63 23.84 23.63 23.84 240 +0.17(+0.73%)
Jan 07, 2019 23.68 23.68 23.67 23.67 100 +0.19(+0.82%)
Jan 04, 2019 23.48 23.48 23.48 23.48 100 +0.77(+3.39%)
Jan 03, 2019 22.86 22.86 22.71 22.71 156 -0.11(-0.48%)
Jan 02, 2019 22.82 22.82 22.82 22.82 416 -0.01(-0.06%)
Dec 31, 2018 22.96 22.97 22.36 22.83 2,800 -0.05(-0.22%)
Dec 28, 2018 23.00 23.00 22.88 22.88 2,000 +0.19(+0.86%)
Dec 27, 2018 22.50 22.69 22.50 22.69 1,196 +0.11(+0.50%)
Dec 26, 2018 22.16 22.57 22.16 22.57 6,729 +0.06(+0.28%)
Dec 24, 2018 22.59 22.79 22.51 22.51 13,500 -0.09(-0.42%)
Dec 21, 2018 22.79 22.81 22.61 22.61 1,700 -0.40(-1.76%)
Dec 20, 2018 23.14 23.14 23.01 23.01 1,451 -0.14(-0.59%)
Dec 19, 2018 23.48 23.57 23.15 23.15 300 -0.20(-0.84%)
Dec 18, 2018 23.44 23.44 23.34 23.34 13,600 +0.13(+0.54%)
Dec 17, 2018 23.34 23.34 23.20 23.22 6,378 -0.26(-1.13%)
Dec 14, 2018 23.51 23.53 23.48 23.48 800 -0.29(-1.24%)
Dec 13, 2018 23.82 23.82 23.77 23.77 400 -0.00(-0.02%)
Dec 12, 2018 23.85 23.85 23.78 23.78 1,238 +0.37(+1.59%)
Dec 11, 2018 23.46 23.46 23.41 23.41 102 +0.00(+0.01%)
Dec 10, 2018 23.20 23.41 23.20 23.41 801 -0.18(-0.78%)
Dec 07, 2018 23.78 23.78 23.59 23.59 100 -0.25(-1.07%)
Dec 06, 2018 23.67 23.95 23.45 23.84 2,323 -0.68(-2.75%)
Dec 04, 2018 24.54 24.56 24.52 24.52 800 -0.27(-1.09%)
Dec 03, 2018 24.79 24.79 24.79 24.79 100 +0.35(+1.43%)
Nov 30, 2018 24.41 24.44 24.41 24.44 700 -0.13(-0.55%)
Nov 29, 2018 24.54 24.57 24.54 24.57 401 -0.05(-0.19%)
Nov 28, 2018 24.65 24.65 24.62 24.62 3,200 +0.15(+0.62%)
Nov 27, 2018 24.47 24.47 24.47 24.47 15,955 +0.00(+0.00%)
Nov 26, 2018 24.47 24.47 24.47 24.47 333 +0.16(+0.66%)
Nov 23, 2018 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Nov 21, 2018 24.31 24.31 24.31 0 +0.16(+0.66%)
Nov 20, 2018 24.15 24.17 24.14 24.15 3,039 -0.45(-1.83%)
Nov 19, 2018 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Nov 16, 2018 24.54 24.64 24.54 24.60 900 -0.02(-0.08%)
Nov 15, 2018 24.61 24.62 24.59 24.62 851 +0.00(+0.00%)
Nov 14, 2018 24.46 24.62 24.46 24.62 850 +0.20(+0.80%)
Nov 13, 2018 24.37 24.43 24.37 24.43 499 -0.03(-0.11%)
Nov 12, 2018 24.60 24.60 24.45 24.45 682 -0.53(-2.11%)
Nov 09, 2018 24.75 25.13 24.75 24.98 11,800 -0.07(-0.28%)
Nov 08, 2018 25.05 25.05 25.05 25.05 920 +0.23(+0.93%)
Nov 07, 2018 24.82 24.82 24.82 24.82 1 +0.00(+0.00%)
Nov 06, 2018 24.82 24.82 24.82 24.82 1 +0.05(+0.20%)
Nov 05, 2018 24.77 24.77 24.77 24.77 9,700 +0.02(+0.06%)
Nov 02, 2018 24.75 24.75 24.75 24.75 14,400 +0.29(+1.16%)
Nov 01, 2018 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Oct 31, 2018 24.48 24.48 24.47 24.47 600 +0.36(+1.49%)
Oct 30, 2018 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Oct 29, 2018 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Oct 26, 2018 24.11 24.11 24.11 24.11 100 -0.20(-0.82%)
Oct 25, 2018 24.24 24.45 24.24 24.31 1,621 -0.13(-0.53%)
Oct 24, 2018 24.27 24.44 24.27 24.44 5,045 -0.37(-1.49%)
Oct 23, 2018 24.64 24.81 24.64 24.81 4,000 -0.05(-0.22%)
Oct 22, 2018 24.92 24.92 24.86 24.86 405 -0.24(-0.94%)
Oct 19, 2018 25.04 25.10 25.04 25.10 1,700 -0.09(-0.36%)
Oct 18, 2018 25.03 25.19 25.03 25.19 1,296 -0.32(-1.25%)
Oct 17, 2018 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Oct 16, 2018 25.42 25.51 25.42 25.51 453 +0.35(+1.39%)
Oct 15, 2018 25.16 25.16 25.16 25.16 5,412 -0.04(-0.16%)
Oct 12, 2018 25.11 25.20 25.11 25.20 900 +0.16(+0.64%)
Oct 11, 2018 25.45 25.45 25.04 25.04 396 -0.93(-3.56%)
Oct 10, 2018 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Oct 09, 2018 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Oct 08, 2018 25.94 25.96 25.94 25.96 2,100 -0.39(-1.50%)
Oct 05, 2018 26.36 26.36 26.36 26.36 600 +0.00(+0.00%)
Oct 04, 2018 26.21 26.38 26.20 26.36 1,114 -0.12(-0.47%)
Oct 03, 2018 26.48 26.48 26.48 26.48 905 -0.16(-0.60%)
Oct 02, 2018 26.64 26.64 26.64 26.64 1 +0.00(+0.00%)
Oct 01, 2018 26.64 26.64 26.64 26.64 301 -0.23(-0.86%)
Sep 28, 2018 26.88 26.88 26.88 26.88 100 +0.00(+0.00%)
Sep 27, 2018 26.88 26.88 26.88 26.88 1,042 -0.07(-0.26%)
Sep 26, 2018 26.95 26.95 26.95 26.95 300 +0.10(+0.37%)
Sep 25, 2018 26.85 26.85 26.85 26.85 0 -0.14(-0.52%)
Sep 24, 2018 27.10 27.10 26.98 26.98 900 -0.07(-0.28%)
Sep 21, 2018 27.06 27.06 27.06 27.06 100 +0.43(+1.61%)
Sep 20, 2018 26.63 26.63 26.63 26.63 2 +0.00(+0.00%)
Sep 19, 2018 26.63 26.63 26.63 26.63 200 +0.08(+0.30%)
Sep 18, 2018 26.50 26.58 26.48 26.55 1,440 +0.30(+1.13%)
Sep 17, 2018 26.28 26.28 26.25 26.25 800 +0.54(+2.12%)
Sep 14, 2018 25.71 25.71 25.71 25.71 100 +0.00(+0.01%)
Sep 13, 2018 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Sep 12, 2018 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Sep 11, 2018 25.60 25.71 25.60 25.71 586 -0.92(-3.45%)
Sep 10, 2018 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Sep 07, 2018 26.62 26.62 26.62 26.62 0 -0.00(-0.00%)
Sep 06, 2018 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Sep 05, 2018 26.63 26.63 7 +0.00(+0.00%)
Sep 04, 2018 26.62 26.62 26.62 0 +0.00(+0.00%)
Aug 31, 2018 26.62 26.62 26.62 0 -0.00(-0.00%)
Aug 30, 2018 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Aug 29, 2018 26.60 26.63 26.60 26.63 1,201 -0.01(-0.02%)
Aug 28, 2018 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Aug 27, 2018 26.62 26.64 26.62 26.63 2,029 +0.33(+1.26%)
Aug 24, 2018 26.33 26.33 26.28 26.30 1,700 +0.14(+0.55%)
Aug 23, 2018 26.20 26.24 26.16 26.16 603 -0.21(-0.82%)
Aug 22, 2018 26.38 26.39 26.34 26.37 5,765 +0.29(+1.11%)
Aug 21, 2018 26.08 26.08 26.08 26.08 1 +0.14(+0.54%)
Aug 20, 2018 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Aug 17, 2018 25.75 25.94 25.75 25.94 600 +0.05(+0.19%)
Aug 16, 2018 25.85 25.91 25.85 25.89 1,154 +0.21(+0.82%)
Aug 15, 2018 25.68 25.68 25.68 25.68 100 -0.31(-1.19%)
Aug 14, 2018 25.99 25.99 25.99 25.99 100 -0.01(-0.04%)
Aug 13, 2018 26.00 26.00 26.00 26.00 2,790 -0.16(-0.61%)
Aug 10, 2018 26.20 26.20 26.16 26.16 1,300 -0.53(-1.99%)
Aug 09, 2018 26.69 26.69 26.69 26.69 200 -0.14(-0.52%)
Aug 08, 2018 26.83 26.83 26.83 26.83 300 -0.01(-0.04%)
Aug 07, 2018 26.83 26.87 26.83 26.84 1,810 +0.24(+0.90%)
Aug 06, 2018 26.62 26.62 26.58 26.60 3,666 -0.11(-0.41%)
Aug 03, 2018 26.71 26.71 26.71 26.71 600 +0.05(+0.19%)
Aug 02, 2018 26.66 26.66 26.66 26.66 600 -0.10(-0.38%)
Aug 01, 2018 26.89 26.89 26.72 26.76 6,383 -0.25(-0.91%)
Jul 31, 2018 27.01 27.01 27.01 27.01 62 +0.00(+0.00%)
Jul 30, 2018 27.01 27.01 27.01 27.01 390 +0.00(+0.00%)
Jul 27, 2018 27.02 27.02 27.01 27.01 400 +0.26(+0.97%)
Jul 26, 2018 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Jul 25, 2018 26.75 26.75 26.75 26.75 162 -0.04(-0.15%)
Jul 24, 2018 26.79 26.79 26.79 26.79 540 +0.16(+0.60%)
Jul 23, 2018 26.96 26.97 26.63 26.63 700 +0.20(+0.75%)
Jul 20, 2018 26.43 26.43 26.43 26.43 200 +0.00(+0.00%)
Jul 19, 2018 26.43 26.43 26.43 26.43 565 -0.14(-0.52%)
Jul 18, 2018 26.50 26.57 26.50 26.57 500 +0.01(+0.04%)
Jul 17, 2018 26.56 26.56 26.56 26.56 100 +0.10(+0.38%)
Jul 16, 2018 26.46 26.46 26.46 26.46 4,712 +0.00(+0.00%)
Jul 13, 2018 26.46 26.46 26.46 26.46 575 +0.08(+0.30%)
Jul 12, 2018 26.35 26.39 26.35 26.38 706 +0.12(+0.46%)
Jul 11, 2018 26.27 26.27 26.26 26.26 300 -0.48(-1.80%)
Jul 10, 2018 26.75 26.75 26.74 26.74 200 +0.01(+0.04%)
Jul 09, 2018 26.63 26.74 26.63 26.73 2,816 +0.21(+0.79%)
Jul 06, 2018 26.50 26.55 26.48 26.52 2,706 +0.18(+0.68%)
Jul 05, 2018 26.31 26.34 26.31 26.34 484 +0.28(+1.07%)
Jul 03, 2018 26.06 26.06 26.06 0 +0.07(+0.27%)
Jul 02, 2018 25.98 25.99 25.98 25.99 1,200 -0.32(-1.22%)
Jun 29, 2018 26.43 26.26 26.31 7,045 +0.23(+0.88%)
Jun 28, 2018 26.03 26.18 25.97 26.08 1,762 +0.05(+0.19%)
Jun 27, 2018 26.13 26.13 26.03 26.03 810 -0.23(-0.88%)
Jun 26, 2018 26.35 26.35 26.26 26.26 601 -0.07(-0.27%)
Jun 25, 2018 26.24 26.34 26.24 26.33 1,420 -0.35(-1.31%)
Jun 22, 2018 26.62 26.69 26.62 26.68 483 +0.26(+0.98%)
Jun 21, 2018 26.40 26.43 26.40 26.42 1,804 -0.14(-0.54%)
Jun 20, 2018 26.62 26.63 26.56 26.56 3,182 -0.15(-0.55%)
Jun 19, 2018 26.72 26.72 26.71 26.71 200 -0.67(-2.45%)
Jun 18, 2018 27.39 27.39 27.38 27.38 1,200 -0.22(-0.80%)
Jun 15, 2018 27.61 27.61 27.60 27.60 400 -0.18(-0.65%)
Jun 14, 2018 27.78 27.79 27.78 27.78 600 -0.01(-0.04%)
Jun 13, 2018 27.80 27.80 27.79 27.79 200 +0.03(+0.11%)
Jun 12, 2018 27.77 27.77 27.76 27.76 400 -0.17(-0.61%)
Jun 11, 2018 27.94 27.94 27.93 27.93 400 +0.19(+0.68%)
Jun 08, 2018 27.74 27.74 27.74 27.74 400 -0.04(-0.14%)
Jun 07, 2018 27.79 27.79 27.78 27.78 1,020 -0.11(-0.39%)
Jun 06, 2018 27.90 27.90 27.89 27.89 400 +0.26(+0.94%)
Jun 05, 2018 27.64 27.64 27.63 27.63 220 -0.08(-0.29%)
Jun 04, 2018 27.63 27.72 27.63 27.71 1,018 +0.17(+0.62%)
Jun 01, 2018 27.54 27.54 27.54 27.54 68 +0.15(+0.55%)
May 31, 2018 27.40 27.40 27.39 27.39 2,674 +0.26(+0.96%)
May 30, 2018 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
May 29, 2018 27.14 27.14 27.13 27.13 400 -0.62(-2.23%)
May 25, 2018 27.75 27.75 27.75 0 -0.23(-0.82%)
May 24, 2018 27.99 27.99 27.98 27.98 299 -0.45(-1.58%)
May 23, 2018 28.43 28.43 28.43 28.43 0 +0.00(+0.00%)
May 22, 2018 28.39 28.44 28.39 28.43 400 +0.00(+0.00%)
May 21, 2018 28.43 28.43 28.43 28.43 0 +0.00(+0.00%)
May 18, 2018 28.43 28.43 28.43 28.43 99 +0.00(+0.00%)
May 17, 2018 28.44 28.44 28.43 28.43 200 +0.03(+0.11%)
May 16, 2018 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
May 15, 2018 28.28 28.41 28.28 28.40 475 -0.16(-0.56%)
May 14, 2018 28.33 28.57 28.33 28.56 4,643 +0.03(+0.11%)
May 11, 2018 28.54 28.54 28.53 28.53 200 +0.15(+0.53%)
May 10, 2018 28.38 28.38 28.38 28.38 120 +0.09(+0.32%)
May 09, 2018 28.22 28.30 28.21 28.29 675 +0.02(+0.07%)
May 08, 2018 28.27 28.28 28.27 28.27 467 -0.03(-0.11%)
May 07, 2018 28.24 28.31 28.24 28.30 558 +0.08(+0.28%)
May 04, 2018 28.22 28.22 28.22 28.22 120 +0.03(+0.11%)
May 03, 2018 28.02 28.20 28.02 28.19 575 +0.06(+0.21%)
May 02, 2018 28.12 28.14 28.12 28.13 525 -0.09(-0.32%)
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.