Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.59 12.77 12.36 12.43 127,000 -0.24(-1.89%)
Sep 27, 2018 13.10 13.40 12.58 12.67 116,982 -0.39(-2.99%)
Sep 26, 2018 13.01 13.48 12.60 13.06 274,873 +0.12(+0.93%)
Sep 25, 2018 13.85 13.99 12.85 12.94 185,595 -0.87(-6.30%)
Sep 24, 2018 13.54 13.92 13.46 13.81 251,204 +0.24(+1.77%)
Sep 21, 2018 13.69 13.98 13.51 13.57 373,200 -0.12(-0.88%)
Sep 20, 2018 13.69 13.77 13.55 13.69 124,271 +0.03(+0.22%)
Sep 19, 2018 13.66 14.20 13.49 13.66 118,341 +0.01(+0.07%)
Sep 18, 2018 13.52 13.94 13.47 13.65 161,898 +0.12(+0.89%)
Sep 17, 2018 13.50 13.79 13.40 13.53 373,844 +0.04(+0.30%)
Sep 14, 2018 13.67 13.79 13.44 13.49 95,700 -0.08(-0.59%)
Sep 13, 2018 13.85 14.23 13.26 13.57 132,714 -0.26(-1.88%)
Sep 12, 2018 14.26 14.37 13.55 13.83 207,969 -0.50(-3.49%)
Sep 11, 2018 14.53 14.77 14.30 14.33 87,608 -0.22(-1.51%)
Sep 10, 2018 14.73 15.04 14.22 14.55 198,587 -0.06(-0.41%)
Sep 07, 2018 14.22 14.94 13.93 14.61 163,600 +0.36(+2.53%)
Sep 06, 2018 14.77 14.98 14.11 14.25 169,361 -0.54(-3.65%)
Sep 05, 2018 14.84 15.15 14.04 14.79 185,276 -0.05(-0.34%)
Sep 04, 2018 14.80 15.10 14.17 14.84 179,800 -0.03(-0.20%)
Aug 31, 2018 14.87 14.87 14.87 0 -0.18(-1.20%)
Aug 30, 2018 14.76 15.19 14.40 15.05 178,101 +0.32(+2.17%)
Aug 29, 2018 15.29 15.47 14.64 14.73 207,794 -0.57(-3.73%)
Aug 28, 2018 15.54 15.57 15.16 15.30 288,897 -0.12(-0.78%)
Aug 27, 2018 15.19 15.49 15.13 15.42 340,403 +0.22(+1.45%)
Aug 24, 2018 15.36 15.73 15.06 15.20 367,100 -0.16(-1.04%)
Aug 23, 2018 15.24 15.68 14.95 15.36 224,951 +0.10(+0.66%)
Aug 22, 2018 14.97 15.37 14.75 15.26 291,586 +0.17(+1.13%)
Aug 21, 2018 14.68 15.29 14.51 15.09 466,544 +0.42(+2.86%)
Aug 20, 2018 13.80 14.69 13.80 14.67 444,356 +0.87(+6.30%)
Aug 17, 2018 14.13 14.97 13.45 13.80 406,700 -0.38(-2.68%)
Aug 16, 2018 13.40 14.69 13.14 14.18 613,379 +0.72(+5.35%)
Aug 15, 2018 13.91 14.85 12.64 13.46 1,205,705 -0.39(-2.82%)
Aug 14, 2018 19.92 19.92 12.51 13.85 4,133,376 -5.65(-28.97%)
Aug 13, 2018 21.02 21.05 19.26 19.50 194,777 -1.48(-7.05%)
Aug 10, 2018 21.03 21.48 20.66 20.98 128,900 -0.03(-0.14%)
Aug 09, 2018 21.09 21.36 20.67 21.01 183,303 -0.06(-0.28%)
Aug 08, 2018 22.17 22.30 21.05 21.07 125,426 -0.85(-3.88%)
Aug 07, 2018 21.55 22.96 21.37 21.92 211,717 +0.25(+1.15%)
Aug 06, 2018 21.43 22.13 21.20 21.67 127,758 +0.29(+1.36%)
Aug 03, 2018 21.29 21.54 20.89 21.38 115,300 +0.12(+0.56%)
Aug 02, 2018 20.82 21.37 20.47 21.26 94,132 +0.40(+1.92%)
Aug 01, 2018 20.47 20.99 19.81 20.86 226,323 +0.51(+2.51%)
Jul 31, 2018 20.41 21.05 19.90 20.35 229,442 -0.15(-0.73%)
Jul 30, 2018 21.30 21.34 20.43 20.50 188,690 -0.91(-4.25%)
Jul 27, 2018 22.43 22.75 21.29 21.41 150,400 -0.96(-4.29%)
Jul 26, 2018 21.95 22.93 21.61 22.37 443,988 +0.52(+2.38%)
Jul 25, 2018 22.36 22.99 21.84 21.85 275,947 -0.41(-1.84%)
Jul 24, 2018 23.88 24.10 22.21 22.26 251,883 -1.71(-7.13%)
Jul 23, 2018 24.25 24.55 23.68 23.97 195,025 -0.12(-0.50%)
Jul 20, 2018 26.23 26.23 24.03 24.09 304,557 -2.34(-8.85%)
Jul 19, 2018 27.28 27.28 25.98 26.43 204,380 -0.52(-1.93%)
Jul 18, 2018 27.25 27.25 26.31 26.95 279,758 +0.33(+1.24%)
Jul 17, 2018 27.31 27.36 26.27 26.62 110,741 -0.28(-1.04%)
Jul 16, 2018 26.87 27.28 25.91 26.90 282,624 -0.54(-1.97%)
Jul 13, 2018 27.87 28.04 27.14 27.44 163,667 -0.41(-1.47%)
Jul 12, 2018 29.13 29.34 26.88 27.85 333,137 -1.49(-5.08%)
Jul 11, 2018 29.05 29.60 28.77 29.34 87,139 +0.26(+0.89%)
Jul 10, 2018 29.70 29.77 28.71 29.08 112,128 -0.68(-2.28%)
Jul 09, 2018 28.27 30.00 28.27 29.76 175,085 +1.48(+5.23%)
Jul 06, 2018 28.31 28.78 28.04 28.28 143,406 -0.13(-0.46%)
Jul 05, 2018 28.35 28.63 27.29 28.41 172,940 +0.26(+0.92%)
Jul 03, 2018 28.15 28.15 28.15 0 -0.03(-0.11%)
Jul 02, 2018 28.15 28.47 27.71 28.18 86,755 +0.20(+0.71%)
Jun 29, 2018 28.76 28.92 27.74 27.98 158,557 -0.48(-1.69%)
Jun 28, 2018 26.61 28.73 26.00 28.46 501,554 +1.84(+6.91%)
Jun 27, 2018 26.69 27.34 26.20 26.62 302,705 -0.13(-0.49%)
Jun 26, 2018 25.83 26.83 25.20 26.75 225,172 +0.85(+3.28%)
Jun 25, 2018 26.27 26.86 25.05 25.90 341,308 -0.77(-2.89%)
Jun 22, 2018 25.04 27.29 24.66 26.67 1,973,643 +1.66(+6.64%)
Jun 21, 2018 25.39 25.76 24.76 25.01 340,117 -0.33(-1.30%)
Jun 20, 2018 25.20 25.50 23.71 25.34 458,201 +0.87(+3.56%)
Jun 19, 2018 23.57 24.70 23.57 24.47 314,037 +0.68(+2.86%)
Jun 18, 2018 23.80 24.43 23.41 23.79 224,067 -0.05(-0.21%)
Jun 15, 2018 24.46 22.60 23.84 446,257 +1.24(+5.49%)
Jun 14, 2018 22.43 22.90 22.15 22.60 188,261 +0.14(+0.62%)
Jun 13, 2018 22.38 23.01 21.84 22.46 225,266 +0.01(+0.04%)
Jun 12, 2018 23.04 23.18 22.09 22.45 760,174 -0.10(-0.44%)
Jun 11, 2018 22.60 23.12 22.34 22.55 119,727 -0.15(-0.66%)
Jun 08, 2018 22.50 23.00 22.30 22.70 510,703 +0.20(+0.89%)
Jun 07, 2018 22.76 22.83 22.01 22.50 2,068,626 -0.63(-2.72%)
Jun 06, 2018 22.99 23.50 22.50 23.13 182,144 +0.37(+1.63%)
Jun 05, 2018 20.57 22.99 20.52 22.76 351,013 +0.03(+0.13%)
Jun 04, 2018 23.05 23.16 22.10 22.73 75,193 +0.33(+1.47%)
Jun 01, 2018 22.81 23.99 22.36 22.40 205,117 -0.67(-2.90%)
May 31, 2018 23.65 23.65 21.83 23.07 275,860 -0.60(-2.53%)
May 30, 2018 23.40 24.14 23.35 23.67 75,571 +0.29(+1.24%)
May 29, 2018 23.87 24.08 22.61 23.38 90,768 -0.42(-1.76%)
May 25, 2018 23.80 23.80 23.80 0 -0.25(-1.04%)
May 24, 2018 23.71 24.41 23.71 24.05 48,742 +0.06(+0.25%)
May 23, 2018 24.18 24.58 23.02 23.99 110,187 -0.21(-0.87%)
May 22, 2018 24.13 24.50 24.07 24.20 74,222 +0.00(+0.00%)
May 21, 2018 24.44 24.50 24.02 24.20 72,740 +0.14(+0.58%)
May 18, 2018 24.11 24.29 23.96 24.06 109,495 +0.04(+0.17%)
May 17, 2018 24.49 24.69 24.00 24.02 203,461 -0.56(-2.28%)
May 16, 2018 24.31 25.20 22.93 24.58 601,870 -1.16(-4.51%)
May 15, 2018 24.76 25.74 22.54 25.74 282,753 +0.74(+2.96%)
May 14, 2018 23.05 25.40 22.57 25.00 213,854 +2.31(+10.18%)
May 11, 2018 22.19 23.62 22.19 22.69 89,504 +0.49(+2.21%)
May 10, 2018 24.29 24.67 21.97 22.20 42,964 +0.19(+0.86%)
May 09, 2018 22.09 22.61 21.78 22.01 31,114 -0.09(-0.41%)
May 08, 2018 21.66 23.48 21.11 22.10 64,622 +0.69(+3.22%)
May 07, 2018 21.50 21.80 21.07 21.41 31,600 -0.13(-0.60%)
May 04, 2018 21.00 22.02 21.00 21.54 27,059 +0.50(+2.38%)
May 03, 2018 21.46 21.46 20.95 21.04 54,690 -0.22(-1.03%)
May 02, 2018 21.14 21.99 21.10 21.26 34,802 +0.11(+0.52%)
May 01, 2018 21.29 21.67 21.00 21.15 50,521 -0.25(-1.17%)
Apr 30, 2018 21.01 21.75 20.98 21.40 62,759 +0.40(+1.90%)
Apr 27, 2018 21.21 21.38 20.20 21.00 110,540 -0.12(-0.57%)
Apr 26, 2018 20.73 21.27 20.72 21.12 48,162 +0.64(+3.13%)
Apr 25, 2018 20.15 20.95 20.08 20.48 46,810 +0.23(+1.14%)
Apr 24, 2018 20.40 21.13 20.01 20.25 112,827 +0.09(+0.45%)
Apr 23, 2018 20.11 20.36 20.00 20.16 31,342 +0.02(+0.10%)
Apr 20, 2018 19.97 20.54 19.87 20.14 68,431 +0.02(+0.10%)
Apr 19, 2018 19.44 20.40 17.87 20.12 220,152 +0.54(+2.76%)
Apr 18, 2018 20.49 20.99 19.29 19.58 280,086 -0.82(-4.02%)
Apr 17, 2018 19.75 20.64 19.61 20.40 130,115 +0.68(+3.45%)
Apr 16, 2018 19.78 20.39 19.31 19.72 70,395 +0.15(+0.77%)
Apr 13, 2018 19.40 19.87 18.92 19.57 67,042 -0.07(-0.36%)
Apr 12, 2018 19.75 20.22 18.83 19.64 104,820 -0.10(-0.51%)
Apr 11, 2018 19.88 20.29 19.52 19.74 277,535 -0.10(-0.50%)
Apr 10, 2018 19.38 20.01 19.12 19.84 62,040 +0.73(+3.82%)
Apr 09, 2018 19.39 21.19 19.00 19.11 235,747 -0.19(-0.98%)
Apr 06, 2018 18.99 19.96 18.75 19.30 246,704 +0.55(+2.93%)
Apr 05, 2018 19.30 19.30 18.57 18.75 58,312 -0.25(-1.32%)
Apr 04, 2018 19.19 20.69 18.48 19.00 99,382 -0.54(-2.76%)
Apr 03, 2018 19.49 19.89 18.59 19.54 51,090 +0.26(+1.35%)
Apr 02, 2018 20.30 20.97 18.47 19.28 94,184 -0.74(-3.70%)
Mar 29, 2018 20.02 20.02 20.02 0 -0.20(-0.99%)
Mar 28, 2018 21.01 23.44 19.36 20.22 90,600 -0.17(-0.83%)
Mar 27, 2018 21.03 25.24 20.02 20.39 110,324 -0.36(-1.73%)
Mar 26, 2018 20.20 21.71 20.00 20.75 82,481 +0.75(+3.75%)
Mar 23, 2018 19.50 20.48 19.47 20.00 88,320 +0.50(+2.56%)
Mar 22, 2018 18.60 19.98 18.53 19.50 35,909 -0.26(-1.32%)
Mar 21, 2018 18.42 19.97 18.42 19.76 43,981 +1.25(+6.75%)
Mar 20, 2018 20.22 20.22 17.58 18.51 44,949 -1.45(-7.26%)
Mar 19, 2018 20.01 20.82 19.54 19.96 166,932 +0.02(+0.10%)
Mar 16, 2018 18.21 19.98 18.21 19.94 89,163 +1.85(+10.23%)
Mar 15, 2018 18.39 18.60 17.68 18.09 25,507 -0.23(-1.26%)
Mar 14, 2018 17.16 18.61 17.16 18.32 79,927 +1.21(+7.07%)
Mar 13, 2018 17.25 17.25 16.50 17.11 42,820 -0.25(-1.44%)
Mar 12, 2018 17.55 17.64 17.05 17.36 16,414 -0.33(-1.87%)
Mar 09, 2018 17.78 18.08 17.22 17.69 27,004 +0.28(+1.61%)
Mar 08, 2018 18.15 18.15 17.02 17.41 41,341 -0.76(-4.18%)
Mar 07, 2018 17.66 18.37 17.49 18.17 23,209 +0.30(+1.68%)
Mar 06, 2018 18.03 18.29 17.61 17.87 19,880 +0.00(+0.00%)
Mar 05, 2018 17.75 18.12 17.45 17.87 48,401 +0.01(+0.06%)
Mar 02, 2018 16.76 17.97 16.73 17.86 51,750 +0.34(+1.94%)
Mar 01, 2018 17.65 17.77 17.02 17.52 73,916 -0.19(-1.07%)
Feb 28, 2018 17.49 18.13 17.49 17.71 47,030 +0.16(+0.91%)
Feb 27, 2018 17.29 18.13 17.25 17.55 38,553 +0.14(+0.80%)
Feb 26, 2018 17.18 17.97 17.12 17.41 29,479 +0.10(+0.58%)
Feb 23, 2018 18.17 18.25 16.89 17.31 40,646 -0.28(-1.59%)
Feb 22, 2018 18.05 18.59 17.08 17.59 41,036 -0.28(-1.57%)
Feb 21, 2018 16.06 18.82 16.00 17.87 64,573 +1.96(+12.32%)
Feb 20, 2018 16.09 16.48 15.50 15.91 61,949 -0.30(-1.85%)
Feb 16, 2018 16.21 16.21 16.21 0 -0.21(-1.28%)
Feb 15, 2018 16.54 16.61 16.29 16.42 39,020 -0.28(-1.68%)
Feb 14, 2018 17.06 16.53 16.70 36,784 -0.20(-1.18%)
Feb 13, 2018 17.18 17.65 16.85 16.90 24,167 -0.45(-2.59%)
Feb 12, 2018 17.39 18.47 16.86 17.35 29,371 +0.09(+0.52%)
Feb 09, 2018 18.64 18.79 16.80 17.26 71,841 -1.18(-6.40%)
Feb 08, 2018 18.44 18.45 18.18 18.44 46,190 +0.03(+0.16%)
Feb 07, 2018 18.05 18.51 18.05 18.41 17,884 +0.41(+2.28%)
Feb 06, 2018 17.70 18.44 17.63 18.00 47,416 -0.09(-0.50%)
Feb 05, 2018 18.32 18.32 17.45 18.09 23,254 -0.32(-1.74%)
Feb 02, 2018 18.26 18.83 18.01 18.41 16,581 -0.33(-1.76%)
Feb 01, 2018 18.87 19.00 18.32 18.74 69,916 -0.21(-1.11%)
Jan 31, 2018 19.93 19.96 18.62 18.95 49,077 -0.76(-3.86%)
Jan 30, 2018 20.60 20.60 19.31 19.71 66,608 -1.11(-5.33%)
Jan 29, 2018 20.02 20.91 19.65 20.82 50,959 +0.84(+4.20%)
Jan 26, 2018 19.34 20.08 19.26 19.98 25,262 +0.63(+3.26%)
Jan 25, 2018 19.65 19.65 19.07 19.35 27,885 -0.31(-1.58%)
Jan 24, 2018 19.38 20.61 19.09 19.66 93,258 +0.39(+2.02%)
Jan 23, 2018 19.39 20.00 19.06 19.27 59,735 +0.00(+0.00%)
Jan 22, 2018 19.29 20.31 19.12 19.27 46,780 +0.02(+0.10%)
Jan 19, 2018 18.99 19.75 18.99 19.25 43,580 +0.10(+0.52%)
Jan 18, 2018 19.05 19.40 19.04 19.15 57,910 +0.05(+0.26%)
Jan 17, 2018 19.39 19.62 18.75 19.10 32,839 -0.26(-1.34%)
Jan 16, 2018 19.77 20.21 19.27 19.36 64,992 -0.51(-2.57%)
Jan 12, 2018 19.87 19.87 19.87 0 +0.20(+1.02%)
Jan 11, 2018 18.46 20.14 18.46 19.67 194,592 +1.08(+5.81%)
Jan 10, 2018 17.95 19.22 17.60 18.59 113,917 +0.57(+3.16%)
Jan 09, 2018 17.84 18.42 16.99 18.02 57,960 +0.34(+1.92%)
Jan 08, 2018 17.11 17.90 16.96 17.68 31,806 +0.48(+2.79%)
Jan 05, 2018 19.28 19.28 16.45 17.20 70,974 -0.22(-1.26%)
Jan 04, 2018 18.57 19.24 17.08 17.42 85,839 -1.20(-6.44%)
Jan 03, 2018 19.01 19.33 18.11 18.62 60,084 -0.45(-2.36%)
Jan 02, 2018 18.82 19.29 18.40 19.07 66,604 +0.17(+0.90%)
Dec 29, 2017 18.90 18.90 18.90 0 -0.60(-3.08%)
Dec 28, 2017 19.04 19.73 18.73 19.50 266,140 +0.16(+0.83%)
Dec 27, 2017 19.46 19.72 18.83 19.34 211,740 -0.27(-1.38%)
Dec 26, 2017 19.58 20.22 19.12 19.61 121,709 -0.15(-0.76%)
Dec 22, 2017 19.50 20.55 19.24 19.76 96,683 -0.13(-0.65%)
Dec 21, 2017 19.33 20.69 19.33 19.89 112,009 +0.49(+2.53%)
Dec 20, 2017 19.09 20.40 18.82 19.40 117,111 +0.20(+1.04%)
Dec 19, 2017 19.60 20.34 18.50 19.20 133,176 -0.29(-1.49%)
Dec 18, 2017 18.91 21.28 18.61 19.49 398,590 +0.54(+2.85%)
Dec 15, 2017 18.80 20.50 18.37 18.95 799,043 +0.14(+0.74%)
Dec 14, 2017 18.81 19.51 18.29 18.81 189,499 +0.15(+0.80%)
Dec 13, 2017 17.30 19.25 17.20 18.66 160,971 +1.66(+9.76%)
Dec 12, 2017 18.88 19.40 17.00 17.00 156,891 -1.99(-10.48%)
Dec 11, 2017 18.18 19.41 18.13 18.99 198,559 +0.85(+4.69%)
Dec 08, 2017 18.08 18.47 17.46 18.14 79,534 +0.21(+1.17%)
Dec 07, 2017 18.07 18.95 17.93 17.93 83,247 -0.67(-3.60%)
Dec 06, 2017 18.62 19.64 18.47 18.60 103,183 -0.13(-0.69%)
Dec 05, 2017 19.16 20.00 18.52 18.73 101,858 -0.25(-1.32%)
Dec 04, 2017 18.77 19.79 18.69 18.98 98,079 +0.45(+2.43%)
Dec 01, 2017 18.94 20.21 17.61 18.53 137,237 -0.56(-2.93%)
Nov 30, 2017 18.81 19.84 18.45 19.09 134,365 +0.17(+0.90%)
Nov 29, 2017 18.84 20.13 18.30 18.92 75,258 +0.05(+0.26%)
Nov 28, 2017 19.19 19.40 18.11 18.87 89,731 -0.35(-1.82%)
Nov 27, 2017 20.00 20.10 19.04 19.22 111,516 -0.80(-4.00%)
Nov 24, 2017 18.63 20.54 17.21 20.02 53,430 +1.56(+8.45%)
Nov 22, 2017 16.77 18.53 16.77 18.46 82,008 +1.61(+9.55%)
Nov 21, 2017 16.87 17.39 16.16 16.85 118,101 +0.27(+1.63%)
Nov 20, 2017 15.80 17.02 15.50 16.58 86,324 +0.83(+5.27%)
Nov 17, 2017 16.00 16.00 15.55 15.75 122,695 -0.18(-1.13%)
Nov 16, 2017 16.28 16.50 15.47 15.93 89,249 -0.19(-1.18%)
Nov 15, 2017 15.37 16.50 15.26 16.12 115,695 +0.92(+6.05%)
Nov 14, 2017 16.95 16.96 15.01 15.20 114,447 -1.65(-9.79%)
Nov 13, 2017 17.08 17.39 16.80 16.85 108,858 -0.47(-2.71%)
Nov 10, 2017 17.20 18.00 16.66 17.32 154,030 -0.02(-0.12%)
Nov 09, 2017 18.95 19.27 17.33 17.34 168,772 -1.66(-8.74%)
Nov 08, 2017 19.37 19.73 18.90 19.00 105,861 -0.02(-0.11%)
Nov 07, 2017 20.58 20.84 18.32 19.02 447,269 -1.74(-8.38%)
Nov 06, 2017 19.84 21.46 19.83 20.76 177,075 +0.68(+3.39%)
Nov 03, 2017 19.76 20.24 19.30 20.08 117,764 +0.19(+0.96%)
Nov 02, 2017 19.53 20.35 19.38 19.89 138,525 +0.18(+0.91%)
Nov 01, 2017 20.27 20.27 19.25 19.71 177,892 -0.45(-2.23%)
Oct 31, 2017 19.63 20.39 19.63 20.16 95,099 +0.15(+0.75%)
Oct 30, 2017 20.02 20.32 19.54 20.01 205,481 -0.29(-1.43%)
Oct 27, 2017 19.73 20.40 19.70 20.30 336,104 +0.31(+1.55%)
Oct 26, 2017 19.76 20.08 19.19 19.99 380,026 +0.08(+0.40%)
Oct 25, 2017 19.00 20.00 18.80 19.91 184,962 +0.81(+4.24%)
Oct 24, 2017 18.93 19.25 18.68 19.10 191,185 +0.06(+0.32%)
Oct 23, 2017 19.05 19.57 18.65 19.04 100,359 +0.03(+0.16%)
Oct 20, 2017 18.99 19.45 18.95 19.01 165,904 +0.01(+0.05%)
Oct 19, 2017 19.02 19.65 18.91 19.00 80,700 -0.14(-0.73%)
Oct 18, 2017 19.23 20.05 18.70 19.14 388,721 -0.08(-0.42%)
Oct 17, 2017 19.56 19.91 18.73 19.22 360,835 -0.39(-1.99%)
Oct 16, 2017 19.00 20.97 18.61 19.61 546,944 +0.61(+3.21%)
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.