Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.50 | 23.50 | 23.50 | 0 | -0.20(-0.84%) | |
May 29, 2019 | 23.70 | 23.70 | 23.70 | 0 | -0.30(-1.25%) | |
May 28, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
May 27, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
May 24, 2019 | 24.10 | 24.10 | 24.00 | 24.00 | 200 | -0.20(-0.83%) |
May 23, 2019 | 24.25 | 24.25 | 24.20 | 24.20 | 200 | -0.05(-0.21%) |
May 21, 2019 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 24.25 | 24.25 | 24.25 | 0 | -0.10(-0.41%) | |
May 16, 2019 | 24.36 | 24.36 | 24.35 | 24.35 | 200 | -0.15(-0.61%) |
May 14, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.50(+2.08%) | |
May 07, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.30(+1.27%) |
May 03, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
May 01, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.20(+0.85%) | |
Apr 26, 2019 | 23.49 | 23.50 | 23.49 | 23.50 | 200 | +0.25(+1.08%) |
Apr 25, 2019 | 23.24 | 23.25 | 23.24 | 23.25 | 500 | +0.25(+1.09%) |
Apr 24, 2019 | 23.00 | 23.02 | 23.00 | 23.00 | 2,500 | -0.01(-0.04%) |
Apr 23, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 300 | -0.24(-1.03%) |
Apr 18, 2019 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 23.19 | 23.25 | 23.15 | 23.25 | 500 | +0.29(+1.26%) |
Apr 16, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 200 | +0.00(+0.00%) |
Apr 15, 2019 | 22.99 | 23.00 | 22.96 | 22.96 | 1,200 | +0.01(+0.04%) |
Apr 12, 2019 | 22.90 | 22.95 | 22.90 | 22.95 | 300 | +0.05(+0.22%) |
Apr 11, 2019 | 23.00 | 23.00 | 22.90 | 22.90 | 200 | -0.30(-1.29%) |
Apr 10, 2019 | 23.25 | 23.26 | 23.20 | 23.20 | 400 | -0.05(-0.22%) |
Apr 09, 2019 | 23.85 | 23.85 | 23.25 | 23.25 | 1,500 | -0.60(-2.52%) |
Apr 08, 2019 | 24.01 | 24.01 | 23.85 | 23.85 | 600 | -0.15(-0.62%) |
Apr 05, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -0.02(-0.08%) |
Apr 03, 2019 | 24.02 | 24.02 | 24.02 | 0 | +0.02(+0.08%) | |
Mar 28, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.10(+0.42%) | |
Mar 25, 2019 | 23.91 | 23.91 | 23.90 | 23.90 | 206 | -0.30(-1.24%) |
Mar 21, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.21(+0.88%) | |
Mar 20, 2019 | 23.90 | 23.99 | 23.90 | 23.99 | 500 | -0.01(-0.04%) |
Mar 15, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.20(+0.84%) | |
Mar 14, 2019 | 23.81 | 23.81 | 23.80 | 23.80 | 200 | -0.20(-0.83%) |
Mar 13, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
Mar 12, 2019 | 24.20 | 24.20 | 24.00 | 24.00 | 300 | -0.49(-2.00%) |
Mar 11, 2019 | 24.49 | 24.49 | 24.49 | 24.49 | 100 | +0.49(+2.04%) |
Mar 08, 2019 | 24.01 | 24.01 | 24.00 | 24.00 | 200 | -0.25(-1.03%) |
Mar 01, 2019 | 24.25 | 24.25 | 24.25 | 0 | +0.75(+3.19%) | |
Feb 27, 2019 | 23.50 | 23.50 | 23.50 | 0 | +0.39(+1.69%) | |
Feb 26, 2019 | 23.11 | 23.11 | 23.11 | 50 | +0.00(+0.00%) | |
Feb 22, 2019 | 23.11 | 23.11 | 23.11 | 0 | -0.30(-1.28%) | |
Feb 21, 2019 | 23.41 | 23.41 | 23.41 | 67 | +0.00(+0.00%) | |
Feb 19, 2019 | 23.41 | 23.41 | 23.41 | 0 | +0.30(+1.30%) | |
Feb 15, 2019 | 23.11 | 23.11 | 23.11 | 0 | +0.28(+1.23%) | |
Feb 13, 2019 | 22.83 | 22.83 | 22.83 | 0 | -0.18(-0.78%) | |
Feb 07, 2019 | 23.01 | 23.01 | 23.01 | 0 | +0.19(+0.83%) | |
Feb 06, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 550 | +0.00(+0.00%) |
Feb 05, 2019 | 22.80 | 23.00 | 22.80 | 22.82 | 1,200 | +0.03(+0.13%) |
Feb 04, 2019 | 22.79 | 22.79 | 22.79 | 9 | +0.00(+0.00%) | |
Feb 01, 2019 | 22.79 | 22.79 | 22.79 | 22.79 | 100 | +0.01(+0.04%) |
Jan 30, 2019 | 22.78 | 22.78 | 22.78 | 0 | -0.18(-0.78%) | |
Jan 29, 2019 | 22.96 | 22.96 | 22.96 | 50 | +0.00(+0.00%) | |
Jan 22, 2019 | 22.96 | 22.96 | 22.96 | 0 | +0.06(+0.26%) | |
Jan 21, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 409 | +0.00(+0.00%) |
Jan 18, 2019 | 22.56 | 22.90 | 22.56 | 22.90 | 2,600 | +0.01(+0.04%) |
Jan 17, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 100 | +0.03(+0.13%) |
Jan 16, 2019 | 22.85 | 22.86 | 22.85 | 22.86 | 200 | +0.30(+1.33%) |
Jan 14, 2019 | 22.56 | 22.56 | 22.56 | 0 | -0.11(-0.49%) | |
Jan 10, 2019 | 22.67 | 22.67 | 22.67 | 0 | -0.29(-1.26%) | |
Jan 09, 2019 | 22.95 | 22.96 | 22.95 | 22.96 | 200 | +0.30(+1.32%) |
Jan 08, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | +0.28(+1.25%) |
Jan 04, 2019 | 22.38 | 22.38 | 22.38 | 0 | +0.48(+2.19%) | |
Dec 31, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.30(+1.39%) | |
Dec 28, 2018 | 21.23 | 21.60 | 21.23 | 21.60 | 300 | +0.66(+3.15%) |
Dec 27, 2018 | 20.99 | 21.30 | 20.94 | 20.94 | 694 | +0.54(+2.65%) |
Dec 24, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.35(-1.69%) | |
Dec 21, 2018 | 21.11 | 21.11 | 20.75 | 20.75 | 550 | -0.65(-3.04%) |
Dec 19, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.30(+1.42%) | |
Dec 18, 2018 | 21.59 | 21.59 | 21.10 | 21.10 | 700 | -0.68(-3.12%) |
Dec 17, 2018 | 22.01 | 22.01 | 21.48 | 21.78 | 500 | -0.52(-2.33%) |
Dec 14, 2018 | 22.00 | 22.30 | 21.95 | 22.30 | 650 | +0.20(+0.90%) |
Dec 13, 2018 | 21.89 | 22.75 | 21.89 | 22.10 | 2,288 | +0.50(+2.31%) |
Dec 07, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.25(-1.14%) | |
Dec 06, 2018 | 22.11 | 22.11 | 21.85 | 21.85 | 360 | -0.55(-2.46%) |
Dec 05, 2018 | 22.41 | 22.41 | 22.40 | 22.40 | 200 | -0.27(-1.19%) |
Dec 03, 2018 | 22.67 | 22.67 | 22.67 | 0 | -0.23(-1.00%) | |
Nov 30, 2018 | 22.92 | 22.92 | 22.90 | 22.90 | 1,000 | +0.09(+0.39%) |
Nov 29, 2018 | 23.00 | 23.00 | 22.81 | 22.81 | 200 | -0.19(-0.83%) |
Nov 28, 2018 | 23.01 | 23.01 | 23.00 | 23.00 | 200 | -0.25(-1.08%) |
Nov 23, 2018 | 23.25 | 23.25 | 23.25 | 0 | -0.10(-0.43%) | |
Nov 22, 2018 | 23.30 | 23.35 | 23.30 | 23.35 | 200 | +0.10(+0.43%) |
Nov 21, 2018 | 23.25 | 23.26 | 23.00 | 23.25 | 400 | +0.00(+0.00%) |
Nov 20, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | -0.19(-0.81%) |
Nov 19, 2018 | 23.44 | 23.44 | 23.44 | 23.44 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 23.44 | 23.44 | 23.44 | 0 | -0.50(-2.09%) | |
Nov 14, 2018 | 23.95 | 24.24 | 23.94 | 23.94 | 1,400 | -0.01(-0.04%) |
Nov 13, 2018 | 23.96 | 23.96 | 23.95 | 23.95 | 1,100 | +0.23(+0.97%) |
Nov 12, 2018 | 24.01 | 24.01 | 23.72 | 23.72 | 300 | -0.67(-2.75%) |
Nov 06, 2018 | 24.39 | 24.39 | 24.39 | 0 | -0.21(-0.85%) | |
Nov 02, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.20(+0.82%) | |
Nov 01, 2018 | 24.25 | 24.40 | 24.25 | 24.40 | 400 | +0.15(+0.62%) |
Oct 31, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
Oct 30, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.11(-0.45%) |
Oct 29, 2018 | 24.50 | 24.50 | 24.36 | 24.36 | 200 | -0.23(-0.94%) |
Oct 25, 2018 | 24.59 | 24.59 | 24.59 | 0 | -0.06(-0.24%) | |
Oct 24, 2018 | 25.00 | 25.00 | 24.65 | 24.65 | 300 | +0.05(+0.20%) |
Oct 23, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | -0.06(-0.24%) |
Oct 22, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 100 | -0.14(-0.56%) |
Oct 19, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.06(-0.24%) |
Oct 17, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.33(+1.35%) | |
Oct 16, 2018 | 24.60 | 24.60 | 24.53 | 24.53 | 200 | +0.03(+0.12%) |
Oct 15, 2018 | 24.65 | 24.65 | 24.50 | 24.50 | 1,200 | +0.09(+0.37%) |
Oct 12, 2018 | 24.50 | 24.70 | 24.25 | 24.41 | 600 | -0.09(-0.37%) |
Oct 11, 2018 | 25.00 | 25.00 | 24.50 | 24.50 | 500 | -0.75(-2.97%) |
Oct 09, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.30(+1.20%) | |
Oct 04, 2018 | 25.01 | 25.01 | 24.95 | 24.95 | 400 | -0.35(-1.38%) |
Oct 02, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.30(+1.20%) | |
Sep 26, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.20(+0.81%) | |
Sep 25, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 1,000 | +0.05(+0.20%) |
Sep 18, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.50(+2.06%) | |
Sep 17, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 500 | +0.24(+1.00%) |
Sep 13, 2018 | 24.01 | 24.01 | 24.01 | 0 | -0.20(-0.83%) | |
Sep 12, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 104 | +0.00(+0.00%) |
Sep 11, 2018 | 24.20 | 24.21 | 24.20 | 24.21 | 1,000 | +0.21(+0.88%) |
Sep 07, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.01(-0.04%) | |
Aug 31, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.03(+0.13%) | |
Aug 30, 2018 | 23.81 | 23.98 | 23.75 | 23.98 | 600 | -0.02(-0.08%) |
Aug 28, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.10(+0.42%) | |
Aug 27, 2018 | 23.80 | 23.90 | 23.80 | 23.90 | 200 | +0.40(+1.70%) |
Aug 24, 2018 | 23.71 | 23.71 | 23.50 | 23.50 | 300 | -0.30(-1.26%) |
Aug 23, 2018 | 23.81 | 23.81 | 23.80 | 23.80 | 200 | -0.19(-0.79%) |
Aug 22, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 1,000 | +0.52(+2.22%) |
Aug 09, 2018 | 23.47 | 23.47 | 23.47 | 0 | -0.28(-1.18%) | |
Aug 08, 2018 | 23.89 | 24.00 | 23.75 | 23.75 | 1,100 | +0.15(+0.64%) |
Aug 07, 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.14(-0.59%) |
Aug 03, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.14(+0.59%) | |
Jul 31, 2018 | 23.59 | 23.60 | 23.59 | 23.60 | 400 | +0.07(+0.30%) |
Jul 30, 2018 | 23.50 | 23.53 | 23.50 | 23.53 | 200 | +0.28(+1.20%) |
Jul 24, 2018 | 23.25 | 23.25 | 23.25 | 0 | -0.18(-0.77%) | |
Jul 23, 2018 | 23.40 | 23.43 | 23.40 | 23.43 | 300 | +0.23(+0.99%) |
Jul 13, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.05(+0.22%) | |
Jul 12, 2018 | 23.17 | 23.17 | 23.15 | 23.15 | 1,438 | -0.10(-0.43%) |
Jul 09, 2018 | 23.25 | 23.25 | 23.25 | 0 | -0.09(-0.39%) | |
Jul 05, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.19(+0.82%) | |
Jul 04, 2018 | 23.25 | 23.25 | 23.15 | 23.15 | 300 | +0.15(+0.65%) |
Jun 29, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
Jun 28, 2018 | 23.01 | 23.26 | 22.81 | 23.25 | 700 | +0.00(+0.00%) |
Jun 27, 2018 | 23.26 | 23.26 | 23.25 | 23.25 | 300 | -0.44(-1.86%) |
Jun 22, 2018 | 23.69 | 23.69 | 23.69 | 0 | -0.01(-0.04%) | |
Jun 11, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.08(+0.34%) | |
Jun 08, 2018 | 23.38 | 23.63 | 23.38 | 23.62 | 800 | -0.11(-0.46%) |
Jun 07, 2018 | 23.50 | 23.74 | 23.50 | 23.73 | 1,233 | +0.23(+0.98%) |
Jun 06, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | +0.20(+0.86%) |
Jun 04, 2018 | 23.30 | 23.30 | 23.30 | 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.
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.