Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.52 | 21.52 | 21.52 | 0 | +1.03(+5.00%) | |
Aug 23, 2019 | 20.49 | 20.49 | 20.49 | 0 | -0.11(-0.53%) | |
Aug 22, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | -0.19(-0.91%) |
Aug 16, 2019 | 20.79 | 20.79 | 20.79 | 0 | +0.09(+0.43%) | |
Aug 15, 2019 | 20.73 | 20.73 | 20.70 | 20.70 | 500 | -0.88(-4.08%) |
Aug 14, 2019 | 21.64 | 21.64 | 21.58 | 21.58 | 11,674 | -0.23(-1.03%) |
Aug 13, 2019 | 21.66 | 21.80 | 21.66 | 21.80 | 4,140 | -0.09(-0.39%) |
Aug 06, 2019 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 22.22 | 22.22 | 21.89 | 21.89 | 950 | -1.00(-4.37%) |
Aug 02, 2019 | 23.00 | 23.00 | 22.89 | 22.89 | 800 | -1.01(-4.23%) |
Aug 01, 2019 | 23.37 | 23.90 | 23.37 | 23.90 | 601 | -1.95(-7.54%) |
Jul 29, 2019 | 25.85 | 25.85 | 25.85 | 0 | -0.10(-0.37%) | |
Jul 26, 2019 | 25.99 | 25.99 | 25.86 | 25.95 | 28,600 | -1.48(-5.41%) |
Jul 25, 2019 | 27.43 | 27.43 | 27.43 | 27.43 | 1,024 | -1.02(-3.59%) |
Jul 23, 2019 | 28.45 | 28.45 | 28.45 | 0 | +1.30(+4.79%) | |
Jul 17, 2019 | 27.15 | 27.15 | 27.15 | 0 | +0.28(+1.04%) | |
Jul 12, 2019 | 26.87 | 26.87 | 26.87 | 0 | +0.19(+0.72%) | |
Jul 11, 2019 | 26.68 | 26.68 | 26.68 | 50 | +0.00(+0.00%) | |
Jul 10, 2019 | 26.68 | 26.68 | 26.68 | 30 | +0.00(+0.00%) | |
Jul 09, 2019 | 27.00 | 27.00 | 26.68 | 8,404 | -0.32(-1.20%) | |
Jul 08, 2019 | 26.99 | 27.08 | 26.90 | 27.00 | 1,483 | -0.96(-3.42%) |
Jul 05, 2019 | 27.96 | 27.96 | 27.96 | 17 | +0.00(+0.00%) | |
Jul 03, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 30,000 | -0.78(-2.70%) |
Jul 02, 2019 | 28.97 | 28.97 | 28.73 | 7,890 | -0.24(-0.82%) | |
Jul 01, 2019 | 28.72 | 28.97 | 28.72 | 28.97 | 10,770 | +1.17(+4.20%) |
Jun 26, 2019 | 27.80 | 27.80 | 27.80 | 0 | +0.80(+2.96%) | |
Jun 25, 2019 | 27.00 | 27.00 | 27.00 | 14 | +0.00(+0.00%) | |
Jun 24, 2019 | 27.00 | 27.00 | 27.00 | 10 | +0.00(+0.00%) | |
Jun 19, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 3,223 | +0.48(+1.81%) |
Jun 14, 2019 | 26.52 | 26.52 | 26.52 | 0 | +0.17(+0.65%) | |
Jun 12, 2019 | 26.35 | 26.35 | 26.35 | 0 | +0.90(+3.54%) | |
Jun 11, 2019 | 25.45 | 25.45 | 25.45 | 37 | +0.00(+0.00%) | |
Jun 10, 2019 | 25.51 | 25.51 | 25.45 | 25.45 | 1,237 | +0.95(+3.88%) |
Jun 04, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.10(+0.41%) | |
Jun 03, 2019 | 24.34 | 24.40 | 24.34 | 24.40 | 1,400 | +0.05(+0.21%) |
May 30, 2019 | 24.35 | 24.35 | 24.35 | 0 | -0.33(-1.34%) | |
May 28, 2019 | 24.68 | 24.68 | 24.68 | 0 | +0.19(+0.78%) | |
May 20, 2019 | 24.49 | 24.49 | 24.49 | 0 | +0.09(+0.37%) | |
May 17, 2019 | 24.40 | 24.40 | 24.40 | 1 | +0.00(+0.00%) | |
May 16, 2019 | 24.40 | 24.40 | 24.40 | 3 | +0.00(+0.00%) | |
May 15, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 410 | -0.42(-1.69%) |
May 14, 2019 | 24.82 | 24.82 | 24.82 | 24.82 | 20,010 | -0.27(-1.08%) |
May 13, 2019 | 25.09 | 25.09 | 25.09 | 1 | +0.00(+0.00%) | |
May 10, 2019 | 25.09 | 25.09 | 25.09 | 17 | +0.00(+0.00%) | |
May 08, 2019 | 25.09 | 25.09 | 25.09 | 0 | -0.36(-1.41%) | |
May 07, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 1,200 | -0.63(-2.42%) |
May 03, 2019 | 26.08 | 26.08 | 26.08 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 26.08 | 26.08 | 26.08 | 0 | +0.01(+0.06%) | |
Apr 26, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 200 | -0.11(-0.40%) |
Apr 25, 2019 | 26.50 | 26.50 | 26.17 | 26.17 | 6,990 | -0.58(-2.17%) |
Apr 24, 2019 | 27.05 | 27.05 | 26.75 | 26.75 | 615 | -1.35(-4.80%) |
Apr 22, 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 1,000 | -0.71(-2.46%) |
Apr 15, 2019 | 28.81 | 28.81 | 28.81 | 0 | -0.15(-0.52%) | |
Apr 10, 2019 | 28.96 | 28.96 | 28.96 | 0 | -0.04(-0.14%) | |
Apr 09, 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 523 | +0.25(+0.87%) |
Apr 08, 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 550 | +1.44(+5.27%) |
Apr 05, 2019 | 27.31 | 27.31 | 27.31 | 1 | +0.00(+0.00%) | |
Apr 03, 2019 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 27.31 | 27.31 | 27.31 | 20 | +0.00(+0.00%) | |
Apr 01, 2019 | 27.36 | 27.36 | 27.31 | 27.31 | 2,001 | +1.67(+6.51%) |
Mar 25, 2019 | 25.64 | 25.64 | 25.64 | 0 | -0.96(-3.61%) | |
Mar 21, 2019 | 26.60 | 26.60 | 26.60 | 0 | +0.04(+0.15%) | |
Mar 20, 2019 | 26.36 | 26.56 | 26.25 | 26.56 | 5,360 | +0.25(+0.95%) |
Mar 19, 2019 | 26.31 | 26.31 | 26.31 | 26.31 | 1,719 | +0.80(+3.14%) |
Mar 08, 2019 | 25.51 | 25.51 | 25.51 | 0 | -0.96(-3.64%) | |
Mar 07, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 150 | +0.17(+0.66%) |
Mar 05, 2019 | 26.30 | 26.30 | 26.30 | 0 | -0.46(-1.72%) | |
Mar 04, 2019 | 26.76 | 26.76 | 26.76 | 40 | +0.00(+0.00%) | |
Mar 01, 2019 | 26.98 | 26.98 | 26.63 | 26.76 | 4,000 | -0.26(-0.96%) |
Feb 28, 2019 | 26.53 | 27.02 | 26.53 | 27.02 | 2,185 | +1.79(+7.09%) |
Feb 21, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.42(+1.69%) | |
Feb 13, 2019 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.00%) | |
Feb 12, 2019 | 24.81 | 24.81 | 24.81 | 10 | +0.00(+0.00%) | |
Feb 11, 2019 | 24.81 | 24.81 | 24.81 | 24.81 | 131 | -0.62(-2.44%) |
Feb 08, 2019 | 25.43 | 25.43 | 25.43 | 125 | +0.00(+0.00%) | |
Feb 05, 2019 | 25.43 | 25.43 | 25.43 | 0 | -0.16(-0.63%) | |
Feb 04, 2019 | 25.77 | 25.77 | 25.59 | 25.59 | 2,100 | -0.32(-1.24%) |
Feb 01, 2019 | 25.87 | 25.95 | 25.81 | 25.91 | 3,700 | +1.39(+5.67%) |
Jan 29, 2019 | 24.52 | 24.52 | 24.52 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 24.52 | 24.52 | 24.52 | 50 | +0.00(+0.00%) | |
Jan 25, 2019 | 24.01 | 24.52 | 24.01 | 24.52 | 1,700 | +1.62(+7.07%) |
Jan 24, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 101 | -0.25(-1.08%) |
Jan 23, 2019 | 23.41 | 23.41 | 23.15 | 23.15 | 29,553 | +0.38(+1.67%) |
Jan 22, 2019 | 22.77 | 22.77 | 22.77 | 25 | +0.00(+0.00%) | |
Jan 17, 2019 | 22.77 | 22.77 | 22.77 | 0 | +0.05(+0.22%) | |
Jan 16, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 100 | -0.16(-0.70%) |
Jan 14, 2019 | 22.88 | 22.88 | 22.88 | 0 | -0.05(-0.22%) | |
Jan 09, 2019 | 22.93 | 22.93 | 22.93 | 0 | +0.76(+3.43%) | |
Jan 07, 2019 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) | |
Jan 04, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | +0.71(+3.31%) |
Jan 03, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 250 | -0.20(-0.92%) |
Dec 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 21.66 | 21.66 | 21.66 | 0 | -0.01(-0.05%) | |
Dec 21, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.42(+1.98%) | |
Dec 20, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 6,141 | -0.31(-1.44%) |
Dec 19, 2018 | 21.90 | 21.90 | 21.56 | 21.56 | 1,329 | +0.10(+0.47%) |
Dec 18, 2018 | 21.54 | 21.54 | 21.46 | 21.46 | 423 | +0.23(+1.08%) |
Dec 14, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.20(-0.93%) | |
Dec 13, 2018 | 21.37 | 21.43 | 21.37 | 21.43 | 4,104 | +0.98(+4.79%) |
Dec 12, 2018 | 20.45 | 20.45 | 20.45 | 1 | +0.00(+0.00%) | |
Dec 07, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.32(+1.59%) | |
Dec 06, 2018 | 20.13 | 20.13 | 20.13 | 20.13 | 2,000 | -1.05(-4.96%) |
Dec 03, 2018 | 21.18 | 21.18 | 21.18 | 0 | +1.44(+7.29%) | |
Nov 30, 2018 | 19.94 | 19.94 | 19.74 | 19.74 | 500 | -0.71(-3.47%) |
Nov 29, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 655 | +0.84(+4.28%) |
Nov 27, 2018 | 19.61 | 19.61 | 19.61 | 0 | -0.53(-2.63%) | |
Nov 26, 2018 | 20.14 | 20.14 | 20.14 | 98 | +0.00(+0.00%) | |
Nov 23, 2018 | 20.24 | 20.24 | 20.14 | 20.14 | 10,300 | -1.15(-5.40%) |
Nov 20, 2018 | 21.29 | 21.29 | 21.29 | 0 | -0.49(-2.25%) | |
Nov 16, 2018 | 21.78 | 21.78 | 21.78 | 0 | -0.45(-2.02%) | |
Nov 09, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.60(-2.63%) | |
Nov 07, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.36(+1.60%) | |
Nov 06, 2018 | 22.09 | 22.09 | 22.47 | 5,015 | +0.38(+1.72%) | |
Nov 05, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 107 | +0.00(+0.00%) |
Nov 01, 2018 | 22.09 | 22.09 | 22.09 | 0 | +1.54(+7.49%) | |
Oct 30, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.03(+0.15%) | |
Oct 25, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.01(+0.05%) | |
Oct 24, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 1,825 | -0.95(-4.42%) |
Oct 19, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 146 | -0.65(-2.94%) |
Oct 16, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.12(-0.54%) | |
Oct 15, 2018 | 22.43 | 22.43 | 22.23 | 22.23 | 604 | -0.15(-0.66%) |
Oct 12, 2018 | 22.38 | 22.38 | 22.38 | 22.38 | 1,200 | +1.43(+6.81%) |
Oct 11, 2018 | 21.13 | 21.13 | 20.95 | 20.95 | 8,300 | -1.12(-5.07%) |
Oct 09, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.48(+2.22%) | |
Oct 08, 2018 | 21.59 | 21.59 | 21.59 | 18 | +0.00(+0.00%) | |
Oct 05, 2018 | 21.59 | 21.59 | 21.59 | 21.59 | 1,900 | -0.71(-3.18%) |
Oct 04, 2018 | 22.60 | 22.60 | 22.30 | 22.30 | 3,010 | -0.45(-1.98%) |
Oct 03, 2018 | 22.71 | 22.75 | 22.71 | 22.75 | 1,794 | +0.52(+2.34%) |
Oct 02, 2018 | 22.23 | 22.23 | 22.23 | 68 | +0.00(+0.00%) | |
Oct 01, 2018 | 22.26 | 22.29 | 22.23 | 22.23 | 625 | -0.16(-0.71%) |
Sep 27, 2018 | 22.39 | 22.39 | 22.39 | 0 | -0.64(-2.78%) | |
Sep 25, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.37(+1.63%) | |
Sep 24, 2018 | 22.91 | 22.91 | 22.66 | 22.66 | 32,199 | -0.19(-0.83%) |
Sep 21, 2018 | 22.44 | 22.85 | 22.44 | 22.85 | 1,800 | +0.82(+3.72%) |
Sep 19, 2018 | 22.03 | 22.03 | 22.03 | 0 | +1.50(+7.31%) | |
Sep 18, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 481 | +0.83(+4.21%) |
Sep 13, 2018 | 19.70 | 19.70 | 19.70 | 0 | +0.45(+2.34%) | |
Sep 12, 2018 | 19.52 | 19.52 | 19.25 | 19.25 | 233 | +0.16(+0.84%) |
Sep 10, 2018 | 19.09 | 19.09 | 19.09 | 0 | -0.16(-0.83%) | |
Sep 06, 2018 | 19.25 | 19.25 | 19.25 | 0 | -0.46(-2.33%) |
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.