Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.11 14.11 14.11 14.11 100 -0.11(-0.76%)
May 28, 2020 14.21 14.21 14.21 14.21 34 +0.06(+0.44%)
May 27, 2020 14.12 14.15 14.12 14.15 511 +0.01(+0.07%)
May 26, 2020 14.11 14.14 14.11 14.14 185 +0.18(+1.26%)
May 22, 2020 13.97 13.97 13.97 13.97 100 -0.07(-0.48%)
May 21, 2020 14.04 14.04 14.04 14.04 46 -0.04(-0.29%)
May 20, 2020 14.17 14.17 14.08 14.08 1,849 -0.05(-0.33%)
May 19, 2020 14.17 14.17 14.12 14.12 1,467 -0.05(-0.36%)
May 18, 2020 14.14 14.17 14.14 14.17 652 +0.30(+2.18%)
May 15, 2020 13.87 13.87 13.87 13.87 100 +0.04(+0.31%)
May 14, 2020 13.83 13.83 13.83 13.83 29 -0.15(-1.07%)
May 13, 2020 13.98 13.98 13.98 13.98 17 -0.09(-0.61%)
May 12, 2020 14.13 14.14 14.07 14.07 1,778 -0.15(-1.06%)
May 11, 2020 14.21 14.26 14.21 14.22 873 +0.12(+0.86%)
May 08, 2020 14.04 14.10 14.04 14.10 100 +0.17(+1.23%)
May 07, 2020 13.93 13.96 13.92 13.92 1,073 -0.24(-1.66%)
May 06, 2020 14.16 14.16 14.16 14.16 63 +0.23(+1.62%)
May 05, 2020 13.95 13.98 13.92 13.93 1,776 +0.08(+0.54%)
May 04, 2020 13.88 13.91 13.85 13.86 1,058 +0.06(+0.47%)
May 01, 2020 13.86 13.86 13.79 13.79 100 -0.07(-0.47%)
Apr 30, 2020 13.74 13.86 13.74 13.86 518 +0.12(+0.89%)
Apr 29, 2020 13.74 13.74 13.74 13.74 159 +0.07(+0.50%)
Apr 28, 2020 13.72 13.73 13.67 13.67 730 -0.16(-1.13%)
Apr 27, 2020 13.66 13.83 13.57 13.83 2,808 +0.24(+1.78%)
Apr 24, 2020 13.58 13.58 13.58 13.58 100 -0.06(-0.44%)
Apr 23, 2020 13.63 13.64 13.63 13.64 409 -0.04(-0.29%)
Apr 22, 2020 13.68 13.68 13.68 13.68 2 +0.13(+0.97%)
Apr 21, 2020 13.53 13.55 13.52 13.55 583 -0.16(-1.16%)
Apr 20, 2020 13.71 13.71 13.71 13.71 0 -0.12(-0.83%)
Apr 17, 2020 13.83 13.83 13.83 13.83 100 +0.17(+1.24%)
Apr 16, 2020 13.66 13.66 13.66 13.66 60 -0.14(-0.98%)
Apr 15, 2020 13.86 13.86 13.79 13.79 407 -0.38(-2.72%)
Apr 14, 2020 14.17 14.20 14.10 14.18 1,923 +0.02(+0.13%)
Apr 13, 2020 14.16 14.16 14.16 14.16 147 +0.03(+0.24%)
Apr 09, 2020 14.08 14.12 14.02 14.12 1,500 +0.06(+0.40%)
Apr 08, 2020 14.07 14.07 14.07 14.07 6 +0.08(+0.58%)
Apr 07, 2020 14.06 14.48 13.99 13.99 10,958 +0.16(+1.18%)
Apr 06, 2020 14.02 14.02 13.79 13.82 3,444 +0.04(+0.29%)
Apr 03, 2020 13.78 13.78 13.78 13.78 100 -0.04(-0.28%)
Apr 02, 2020 13.73 13.82 13.73 13.82 735 -0.05(-0.38%)
Apr 01, 2020 13.88 13.88 13.88 13.88 571 -0.22(-1.58%)
Mar 31, 2020 14.10 14.10 14.10 14.10 279 +0.10(+0.73%)
Mar 30, 2020 14.00 14.00 14.00 14.00 91 +0.12(+0.89%)
Mar 27, 2020 14.04 14.09 13.87 13.87 2,700 -0.37(-2.62%)
Mar 26, 2020 14.21 14.25 14.21 14.25 289 -0.06(-0.40%)
Mar 25, 2020 14.25 14.30 14.25 14.30 482 +0.04(+0.25%)
Mar 24, 2020 14.30 14.30 14.27 14.27 178 +0.18(+1.25%)
Mar 23, 2020 14.71 14.71 14.09 14.09 6,152 -0.69(-4.66%)
Mar 20, 2020 15.49 15.51 14.78 14.78 22,400 -1.09(-6.86%)
Mar 19, 2020 16.75 16.79 15.39 15.87 24,448 -0.47(-2.88%)
Mar 18, 2020 15.53 16.60 15.46 16.34 4,678 +0.84(+5.43%)
Mar 17, 2020 14.59 15.60 14.51 15.50 9,860 +0.97(+6.70%)
Mar 16, 2020 15.08 15.19 14.39 14.53 2,166 -1.03(-6.63%)
Mar 13, 2020 15.25 16.74 15.25 15.56 1,400 +0.32(+2.13%)
Mar 12, 2020 14.80 15.51 14.78 15.23 6,140 -0.06(-0.38%)
Mar 11, 2020 14.41 15.32 14.41 15.29 34,432 +0.55(+3.71%)
Mar 10, 2020 13.92 14.74 13.91 14.74 8,691 +0.81(+5.79%)
Mar 09, 2020 13.36 13.94 13.36 13.94 1,649 -0.49(-3.40%)
Mar 06, 2020 14.35 14.58 14.19 14.43 7,700 -0.77(-5.04%)
Mar 05, 2020 15.31 15.31 15.19 15.19 130 -0.39(-2.50%)
Mar 04, 2020 15.39 15.58 15.39 15.58 777 +0.16(+1.03%)
Mar 03, 2020 15.54 15.64 15.10 15.42 9,621 -0.22(-1.41%)
Mar 02, 2020 15.49 15.64 15.48 15.64 4,265 +0.13(+0.82%)
Feb 28, 2020 15.49 15.52 15.48 15.52 3,700 -0.38(-2.41%)
Feb 27, 2020 15.90 15.90 15.90 15.90 113 -0.15(-0.95%)
Feb 26, 2020 16.09 16.09 16.05 16.05 880 +0.08(+0.50%)
Feb 25, 2020 15.97 15.97 15.97 15.97 372 -0.09(-0.55%)
Feb 24, 2020 16.05 16.06 16.03 16.06 284 -0.25(-1.55%)
Feb 21, 2020 16.31 16.31 16.31 16.31 1,200 -0.15(-0.89%)
Feb 20, 2020 16.46 16.46 16.46 16.46 95 -0.13(-0.80%)
Feb 19, 2020 16.59 16.59 16.59 16.59 100 -0.00(-0.00%)
Feb 18, 2020 16.55 16.59 16.55 16.59 437 -0.10(-0.60%)
Feb 14, 2020 16.66 16.70 16.66 16.70 100 -0.08(-0.47%)
Feb 13, 2020 16.77 16.77 16.77 16.77 0 -0.06(-0.33%)
Feb 12, 2020 16.83 16.83 16.83 16.83 0 +0.09(+0.54%)
Feb 11, 2020 16.73 16.74 16.73 16.74 150 +0.08(+0.45%)
Feb 10, 2020 16.64 16.66 16.64 16.66 284 -0.04(-0.24%)
Feb 07, 2020 16.73 16.73 16.71 16.71 600 -0.19(-1.12%)
Feb 06, 2020 16.90 16.90 16.90 16.90 0 -0.09(-0.53%)
Feb 05, 2020 16.94 16.99 16.94 16.99 694 +0.17(+1.01%)
Feb 04, 2020 16.80 16.81 16.80 16.81 335 +0.24(+1.45%)
Feb 03, 2020 16.58 16.58 16.58 16.58 79 +0.01(+0.06%)
Jan 31, 2020 16.57 16.57 16.57 16.57 100 -0.14(-0.84%)
Jan 30, 2020 16.69 16.71 16.69 16.71 176 -0.02(-0.09%)
Jan 29, 2020 16.84 16.84 16.72 16.72 629 -0.17(-0.99%)
Jan 28, 2020 16.89 16.89 16.89 16.89 0 +0.13(+0.80%)
Jan 27, 2020 16.75 16.75 16.75 16.75 22 -0.26(-1.53%)
Jan 24, 2020 17.01 17.01 17.01 17.01 100 -0.13(-0.76%)
Jan 23, 2020 17.15 17.15 17.15 17.15 0 -0.12(-0.69%)
Jan 22, 2020 17.27 17.27 17.27 17.27 0 -0.06(-0.35%)
Jan 21, 2020 17.32 17.32 17.32 17.32 35 -0.18(-1.00%)
Jan 17, 2020 17.56 17.56 17.50 17.50 300 +0.14(+0.83%)
Jan 16, 2020 17.34 17.36 17.34 17.36 100 +0.06(+0.36%)
Jan 15, 2020 17.30 17.30 17.30 17.30 8 -0.12(-0.69%)
Jan 14, 2020 17.46 17.46 17.41 17.41 100 -0.08(-0.46%)
Jan 13, 2020 17.50 17.53 17.50 17.50 1,984 +0.05(+0.29%)
Jan 10, 2020 17.54 17.54 17.45 17.45 100 -0.15(-0.85%)
Jan 09, 2020 17.59 17.59 17.59 17.59 10 -0.05(-0.29%)
Jan 08, 2020 17.50 17.68 17.50 17.65 548 +0.11(+0.61%)
Jan 07, 2020 17.54 17.54 17.54 17.54 35 +0.09(+0.51%)
Jan 06, 2020 17.39 17.45 17.39 17.45 130 +0.09(+0.50%)
Jan 03, 2020 17.44 17.44 17.36 17.36 100 -0.26(-1.48%)
Jan 02, 2020 17.63 17.63 17.57 17.62 755 -0.19(-1.04%)
Dec 31, 2019 17.81 17.82 17.80 17.81 2,700 +0.17(+0.96%)
Dec 30, 2019 17.64 17.64 17.64 17.64 0 +0.06(+0.32%)
Dec 27, 2019 17.58 17.58 17.58 17.58 100 -0.02(-0.12%)
Dec 26, 2019 17.61 17.61 17.61 17.61 85 -0.05(-0.31%)
Dec 24, 2019 17.66 17.66 17.66 17.66 100 -0.03(-0.16%)
Dec 23, 2019 17.66 17.69 17.64 17.69 11,200 -0.00(-0.03%)
Dec 20, 2019 17.69 17.69 17.69 17.69 100 -0.02(-0.09%)
Dec 19, 2019 17.79 17.79 17.70 17.71 1,600 -0.03(-0.17%)
Dec 18, 2019 17.74 17.74 17.74 17.74 3 +0.14(+0.81%)
Dec 17, 2019 17.58 17.62 17.58 17.59 16,689 +0.03(+0.17%)
Dec 16, 2019 17.52 17.58 17.52 17.57 1,204 +0.15(+0.86%)
Dec 13, 2019 17.52 17.61 17.40 17.41 2,100 -0.20(-1.11%)
Dec 12, 2019 17.47 17.65 17.47 17.61 3,147 +0.29(+1.65%)
Dec 11, 2019 17.36 17.36 17.29 17.32 815 -0.14(-0.77%)
Dec 10, 2019 17.38 17.47 17.38 17.46 1,900 -0.00(-0.03%)
Dec 09, 2019 17.41 17.46 17.41 17.46 2,070 -0.04(-0.25%)
Dec 06, 2019 17.55 17.55 17.43 17.51 10,400 +0.13(+0.72%)
Dec 05, 2019 17.38 17.41 17.38 17.38 9,538 +0.07(+0.41%)
Dec 04, 2019 17.34 17.35 17.31 17.31 1,301 +0.17(+1.00%)
Dec 03, 2019 17.27 17.27 17.08 17.14 4,107 -0.36(-2.09%)
Dec 02, 2019 17.48 17.52 17.47 17.50 4,439 +0.21(+1.24%)
Nov 29, 2019 17.29 17.29 17.29 17.29 100 +0.06(+0.36%)
Nov 27, 2019 17.23 17.23 17.23 17.23 300 +0.05(+0.30%)
Nov 26, 2019 17.18 17.18 17.18 17.18 58 -0.10(-0.60%)
Nov 25, 2019 17.28 17.28 17.28 17.28 6 -0.04(-0.25%)
Nov 22, 2019 17.28 17.33 17.28 17.33 2,200 -0.02(-0.14%)
Nov 21, 2019 17.33 17.36 17.33 17.35 692 +0.10(+0.61%)
Nov 20, 2019 17.31 17.31 17.25 17.25 574 -0.17(-0.98%)
Nov 19, 2019 17.47 17.47 17.41 17.42 501 -0.14(-0.79%)
Nov 18, 2019 17.49 17.55 17.49 17.55 203 -0.04(-0.23%)
Nov 15, 2019 17.56 17.59 17.56 17.59 1,900 +0.02(+0.14%)
Nov 14, 2019 17.58 17.58 17.52 17.57 8,058 -0.18(-1.03%)
Nov 13, 2019 17.75 17.75 17.71 17.75 2,694 -0.11(-0.62%)
Nov 12, 2019 17.92 17.95 17.86 17.86 950 -0.08(-0.45%)
Nov 11, 2019 17.95 17.95 17.95 17.95 0 -0.01(-0.08%)
Nov 08, 2019 17.90 17.96 17.86 17.96 1,200 +0.08(+0.47%)
Nov 07, 2019 17.82 18.00 17.82 17.88 7,032 +0.32(+1.83%)
Nov 06, 2019 17.55 17.63 17.55 17.55 6,502 -0.11(-0.62%)
Nov 05, 2019 17.63 17.69 17.63 17.66 825 +0.20(+1.15%)
Nov 04, 2019 17.44 17.46 17.44 17.46 101 +0.22(+1.30%)
Nov 01, 2019 17.21 17.29 17.21 17.24 500 +0.06(+0.33%)
Oct 31, 2019 17.18 17.18 17.18 17.18 29 -0.24(-1.35%)
Oct 30, 2019 17.42 17.42 17.42 17.42 78 -0.25(-1.39%)
Oct 29, 2019 17.67 17.67 17.67 17.67 164 -0.01(-0.07%)
Oct 28, 2019 17.68 17.68 17.68 17.68 206 +0.15(+0.88%)
Oct 25, 2019 17.42 17.52 17.42 17.52 100 +0.09(+0.52%)
Oct 24, 2019 17.43 17.43 17.43 17.43 16 +0.04(+0.22%)
Oct 23, 2019 17.32 17.40 17.32 17.40 494 -0.01(-0.08%)
Oct 22, 2019 17.43 17.43 17.41 17.41 138 -0.11(-0.60%)
Oct 21, 2019 17.52 17.52 17.52 17.52 1 +0.14(+0.80%)
Oct 18, 2019 17.38 17.38 17.38 17.38 0 +0.01(+0.05%)
Oct 17, 2019 17.35 17.37 17.29 17.37 302 +0.04(+0.21%)
Oct 16, 2019 17.35 17.35 17.33 17.33 181 -0.03(-0.16%)
Oct 15, 2019 17.23 17.36 17.23 17.36 299 +0.22(+1.27%)
Oct 14, 2019 17.14 17.14 17.14 17.14 15 -0.12(-0.68%)
Oct 11, 2019 17.17 17.26 17.17 17.26 600 +0.20(+1.19%)
Oct 10, 2019 17.05 17.05 17.05 17.05 65 +0.25(+1.46%)
Oct 09, 2019 16.81 16.81 16.81 16.81 200 +0.11(+0.66%)
Oct 08, 2019 16.70 16.70 16.65 16.70 805 -0.05(-0.27%)
Oct 07, 2019 16.74 16.74 16.74 16.74 33 +0.14(+0.83%)
Oct 04, 2019 16.62 16.62 16.61 16.61 100 -0.12(-0.74%)
Oct 03, 2019 16.73 16.73 16.73 16.73 27 -0.15(-0.86%)
Oct 02, 2019 16.87 16.88 16.82 16.88 450 -0.04(-0.25%)
Oct 01, 2019 16.93 16.93 16.91 16.92 1,065 -0.05(-0.28%)
Sep 30, 2019 16.97 16.97 16.97 16.97 0 -0.04(-0.24%)
Sep 27, 2019 17.01 17.01 17.01 17.01 100 -0.04(-0.25%)
Sep 26, 2019 17.05 17.05 17.05 17.05 69 -0.11(-0.62%)
Sep 25, 2019 17.05 17.16 17.05 17.16 300 +0.25(+1.49%)
Sep 24, 2019 16.96 16.96 16.90 16.90 554 -0.32(-1.88%)
Sep 23, 2019 17.12 17.23 17.11 17.23 5,732 -0.00(-0.02%)
Sep 20, 2019 17.34 17.34 17.23 17.23 3,700 -0.22(-1.23%)
Sep 19, 2019 17.45 17.45 17.45 17.45 119 -0.06(-0.34%)
Sep 18, 2019 17.44 17.51 17.40 17.51 3,004 -0.06(-0.37%)
Sep 17, 2019 17.67 17.67 17.56 17.57 1,990 -0.10(-0.55%)
Sep 16, 2019 17.71 17.71 17.65 17.67 1,350 -0.21(-1.17%)
Sep 13, 2019 17.67 17.88 17.63 17.88 4,300 +0.37(+2.10%)
Sep 12, 2019 17.51 17.51 17.51 17.51 540 +0.11(+0.66%)
Sep 11, 2019 17.34 17.40 17.32 17.40 997 +0.04(+0.26%)
Sep 10, 2019 17.11 17.35 17.07 17.35 4,578 +0.29(+1.71%)
Sep 09, 2019 17.00 17.06 16.99 17.06 1,800 +0.30(+1.79%)
Sep 06, 2019 16.82 16.82 16.75 16.76 1,700 -0.11(-0.66%)
Sep 05, 2019 16.88 16.89 16.87 16.87 380 +0.29(+1.75%)
Sep 04, 2019 16.61 16.62 16.58 16.58 800 -0.00(-0.02%)
Sep 03, 2019 16.63 16.63 16.53 16.58 1,921 -0.03(-0.18%)
Aug 30, 2019 16.71 16.71 16.61 16.61 2,800 -0.01(-0.05%)
Aug 29, 2019 16.61 16.70 16.61 16.62 2,652 +0.06(+0.35%)
Aug 28, 2019 16.45 16.56 16.45 16.56 3,982 -0.01(-0.07%)
Aug 27, 2019 16.67 16.70 16.57 16.57 3,000 -0.25(-1.46%)
Aug 26, 2019 16.82 16.82 16.82 16.82 0 +0.07(+0.39%)
Aug 23, 2019 16.76 16.84 16.76 16.76 100 -0.29(-1.68%)
Aug 22, 2019 16.97 17.04 16.96 17.04 2,530 +0.12(+0.69%)
Aug 21, 2019 16.93 16.93 16.91 16.92 4,535 +0.11(+0.64%)
Aug 20, 2019 16.81 16.88 16.81 16.82 202 -0.16(-0.94%)
Aug 19, 2019 17.04 17.04 16.93 16.98 7,863 +0.22(+1.34%)
Aug 16, 2019 16.80 16.81 16.73 16.75 9,600 +0.14(+0.85%)
Aug 15, 2019 16.69 16.69 16.61 16.61 246 -0.20(-1.20%)
Aug 14, 2019 16.83 16.84 16.81 16.81 1,129 -0.36(-2.09%)
Aug 13, 2019 17.09 17.17 17.09 17.17 200 +0.05(+0.29%)
Aug 12, 2019 17.27 17.27 17.12 17.12 304 -0.36(-2.08%)
Aug 09, 2019 17.30 17.48 17.30 17.48 400 +0.03(+0.16%)
Aug 08, 2019 17.63 17.63 17.46 17.46 223 -0.01(-0.04%)
Aug 07, 2019 17.16 17.46 17.16 17.46 498 -0.03(-0.15%)
Aug 06, 2019 17.52 17.52 17.49 17.49 278 -0.14(-0.77%)
Aug 05, 2019 17.62 17.62 17.62 17.62 10 -0.32(-1.79%)
Aug 02, 2019 18.00 18.00 17.94 17.94 600 -0.15(-0.84%)
Aug 01, 2019 18.23 18.23 18.10 18.10 11,726 -0.34(-1.85%)
Jul 31, 2019 18.57 18.60 18.44 18.44 11,350 -0.17(-0.89%)
Jul 30, 2019 18.60 18.60 18.60 18.60 0 -0.04(-0.23%)
Jul 29, 2019 18.65 18.65 18.65 18.65 0 +0.01(+0.03%)
Jul 26, 2019 18.64 18.64 18.64 18.64 0 -0.04(-0.23%)
Jul 25, 2019 18.68 18.68 18.68 18.68 0 +0.08(+0.44%)
Jul 24, 2019 18.60 18.60 18.60 18.60 322 -0.07(-0.40%)
Jul 23, 2019 18.59 18.67 18.59 18.67 865 +0.10(+0.53%)
Jul 22, 2019 18.51 18.57 18.51 18.57 100 -0.01(-0.05%)
Jul 19, 2019 18.58 18.59 18.58 18.59 100 +0.03(+0.17%)
Jul 18, 2019 18.61 18.62 18.52 18.55 2,115 +0.00(+0.01%)
Jul 17, 2019 18.63 18.63 18.55 18.55 100 -0.22(-1.17%)
Jul 16, 2019 18.79 18.79 18.77 18.77 200 +0.05(+0.27%)
Jul 15, 2019 18.72 18.72 18.72 18.72 25 -0.04(-0.23%)
Jul 12, 2019 18.83 18.83 18.76 18.76 200 -0.03(-0.15%)
Jul 11, 2019 18.63 18.79 18.63 18.79 661 +0.23(+1.26%)
Jul 10, 2019 18.54 18.56 18.53 18.56 600 +0.11(+0.58%)
Jul 09, 2019 18.48 18.49 18.45 18.45 1,000 +0.03(+0.16%)
Jul 08, 2019 18.30 18.42 18.30 18.42 3,413 -0.04(-0.21%)
Jul 05, 2019 18.25 18.53 18.25 18.46 5,200 +0.24(+1.30%)
Jul 03, 2019 18.22 18.22 18.22 18.22 100 -0.12(-0.65%)
Jul 02, 2019 18.34 18.34 18.34 18.34 70 -0.14(-0.76%)
Jul 01, 2019 18.43 18.50 18.43 18.48 205 +0.07(+0.37%)
Jun 28, 2019 18.41 18.41 18.41 18.41 100 -0.01(-0.04%)
Jun 27, 2019 18.41 18.42 18.41 18.42 100 -0.13(-0.68%)
Jun 26, 2019 18.51 18.55 18.51 18.55 100 +0.13(+0.73%)
Jun 25, 2019 18.41 18.41 18.41 18.41 151 -0.18(-0.98%)
Jun 24, 2019 18.60 18.60 18.59 18.59 214 -0.12(-0.66%)
Jun 21, 2019 18.65 18.72 18.65 18.72 2,000 +0.20(+1.10%)
Jun 20, 2019 18.48 18.51 18.48 18.51 377 -0.05(-0.26%)
Jun 19, 2019 18.67 18.67 18.56 18.56 650 -0.03(-0.18%)
Jun 18, 2019 18.60 18.60 18.59 18.59 1,000 -0.09(-0.46%)
Jun 17, 2019 18.68 18.68 18.68 18.68 0 -0.04(-0.23%)
Jun 14, 2019 18.72 18.72 18.72 18.72 0 -0.02(-0.12%)
Jun 13, 2019 18.75 18.75 18.75 18.75 0 -0.05(-0.29%)
Jun 12, 2019 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Jun 11, 2019 18.80 18.80 18.80 18.80 251 -0.03(-0.13%)
Jun 10, 2019 18.83 18.83 18.83 18.83 0 +0.18(+0.94%)
Jun 07, 2019 18.57 18.65 18.57 18.65 1,000 -0.17(-0.89%)
Jun 06, 2019 18.82 18.82 18.82 18.82 0 -0.04(-0.19%)
Jun 05, 2019 18.85 18.85 18.85 18.85 0 +0.10(+0.54%)
Jun 04, 2019 18.75 18.75 18.75 18.75 0 +0.20(+1.09%)
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.