Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.77 24.77 24.16 24.50 1,700 -1.10(-4.30%)
Mar 28, 2019 23.50 25.60 23.50 25.60 2,296 -0.28(-1.07%)
Mar 27, 2019 26.67 27.50 24.96 25.88 10,787 -1.62(-5.90%)
Mar 26, 2019 23.70 27.50 23.70 27.50 11,889 +3.93(+16.67%)
Mar 25, 2019 24.50 24.63 23.17 23.57 1,855 -1.13(-4.57%)
Mar 22, 2019 24.54 24.70 23.57 24.70 1,600 -0.29(-1.16%)
Mar 21, 2019 23.95 25.00 23.57 24.99 3,665 +0.49(+2.00%)
Mar 20, 2019 24.30 24.50 24.30 24.50 1,388 +0.20(+0.82%)
Mar 19, 2019 24.14 25.00 24.13 24.30 1,888 -0.70(-2.80%)
Mar 18, 2019 24.50 25.00 24.00 25.00 3,947 +0.90(+3.73%)
Mar 15, 2019 25.10 25.10 24.10 24.10 3,500 -0.96(-3.83%)
Mar 14, 2019 25.13 25.13 25.02 25.06 1,946 -0.74(-2.87%)
Mar 13, 2019 25.10 26.60 25.10 25.80 2,068 +0.60(+2.38%)
Mar 12, 2019 25.99 25.99 24.77 25.20 4,704 -0.81(-3.12%)
Mar 11, 2019 24.50 27.00 24.30 26.01 3,668 +1.01(+4.04%)
Mar 08, 2019 24.01 25.99 24.01 25.00 3,000 +1.00(+4.17%)
Mar 07, 2019 24.95 24.95 24.00 24.00 1,679 -1.99(-7.66%)
Mar 06, 2019 24.02 26.00 23.85 25.99 5,471 +1.49(+6.08%)
Mar 05, 2019 24.04 24.50 24.04 24.50 1,701 +0.13(+0.54%)
Mar 04, 2019 24.00 24.37 23.88 24.37 1,518 +0.65(+2.74%)
Mar 01, 2019 23.65 24.78 23.51 23.72 1,300 -1.18(-4.74%)
Feb 28, 2019 24.13 24.90 24.00 24.90 1,361 +0.05(+0.20%)
Feb 27, 2019 24.50 24.97 24.00 24.85 4,325 +0.35(+1.43%)
Feb 26, 2019 25.10 25.10 24.50 24.50 1,317 -1.45(-5.59%)
Feb 25, 2019 25.00 28.00 25.00 25.95 8,928 +0.22(+0.86%)
Feb 22, 2019 24.00 26.94 23.50 25.73 8,700 +0.93(+3.75%)
Feb 21, 2019 23.40 24.82 23.40 24.80 905 +1.45(+6.21%)
Feb 20, 2019 24.25 24.25 23.23 23.35 1,081 -0.90(-3.71%)
Feb 19, 2019 24.03 24.25 24.03 24.25 636 -0.66(-2.65%)
Feb 15, 2019 24.00 24.91 23.25 24.91 4,000 +1.01(+4.23%)
Feb 14, 2019 24.08 24.50 23.80 23.90 3,735 -0.89(-3.59%)
Feb 13, 2019 25.00 25.50 24.59 24.79 4,502 +0.34(+1.39%)
Feb 12, 2019 23.06 26.00 23.06 24.45 4,349 +0.65(+2.73%)
Feb 11, 2019 25.00 25.00 23.80 23.80 3,531 -0.80(-3.25%)
Feb 08, 2019 24.61 24.61 24.40 24.60 900 -0.40(-1.60%)
Feb 07, 2019 25.51 25.82 24.00 25.00 4,140 -1.25(-4.76%)
Feb 06, 2019 26.54 27.00 25.12 26.25 1,859 -0.28(-1.06%)
Feb 05, 2019 29.00 29.00 26.20 26.53 1,369 -2.47(-8.52%)
Feb 04, 2019 30.00 30.00 27.10 29.00 3,432 +0.00(+0.00%)
Feb 01, 2019 24.00 36.10 24.00 29.00 11,100 +5.00(+20.83%)
Jan 31, 2019 24.00 25.00 24.00 24.00 1,310 -0.94(-3.77%)
Jan 30, 2019 25.00 25.00 24.88 24.94 780 -0.06(-0.24%)
Jan 29, 2019 25.00 25.00 25.00 189 +0.00(+0.00%)
Jan 28, 2019 23.84 25.00 23.84 25.00 973 +0.00(+0.00%)
Jan 25, 2019 24.50 25.50 24.25 25.00 2,300 +0.12(+0.47%)
Jan 24, 2019 25.00 25.00 24.88 24.88 1,179 +0.03(+0.14%)
Jan 23, 2019 25.50 25.94 23.12 24.85 3,483 -1.65(-6.23%)
Jan 22, 2019 27.78 27.78 25.12 26.50 2,847 +0.50(+1.92%)
Jan 18, 2019 28.86 28.86 26.00 26.00 7,100 -2.86(-9.91%)
Jan 17, 2019 28.36 29.00 28.00 28.86 2,587 -0.14(-0.48%)
Jan 16, 2019 29.57 29.57 27.59 29.00 2,672 -1.50(-4.92%)
Jan 15, 2019 30.15 30.50 28.00 30.50 4,655 -1.65(-5.13%)
Jan 14, 2019 33.05 34.89 26.12 32.15 9,415 -3.35(-9.44%)
Jan 11, 2019 35.72 35.72 33.05 35.50 2,100 -6.33(-15.13%)
Jan 10, 2019 60.10 68.00 32.50 41.83 31,499 -10.42(-19.94%)
Jan 09, 2019 22.00 52.25 21.55 52.25 40,135 +30.55(+140.78%)
Jan 08, 2019 22.00 22.00 21.51 21.70 876 -0.30(-1.36%)
Jan 07, 2019 21.93 22.00 21.11 22.00 1,746 -0.04(-0.18%)
Jan 04, 2019 23.00 23.00 21.75 22.04 1,700 -0.41(-1.83%)
Jan 03, 2019 22.03 22.60 21.00 22.45 2,975 +0.42(+1.91%)
Jan 02, 2019 21.00 22.84 20.98 22.03 4,241 +0.52(+2.42%)
Dec 31, 2018 21.50 21.51 21.49 21.51 600 -0.49(-2.23%)
Dec 28, 2018 21.31 23.00 21.31 22.00 2,500 -0.48(-2.15%)
Dec 27, 2018 23.00 23.00 21.57 22.48 1,175 -0.52(-2.25%)
Dec 26, 2018 23.00 23.00 23.00 21 +0.00(+0.00%)
Dec 24, 2018 23.00 23.00 23.00 23.00 100 +0.02(+0.09%)
Dec 21, 2018 22.98 22.98 22.98 57 +0.00(+0.00%)
Dec 20, 2018 22.01 22.98 22.01 22.98 631 -1.31(-5.39%)
Dec 19, 2018 24.29 24.29 24.29 102 +0.00(+0.00%)
Dec 18, 2018 22.08 24.29 22.08 24.29 321 -1.71(-6.58%)
Dec 17, 2018 26.00 26.00 26.00 142 +0.00(+0.00%)
Dec 14, 2018 23.10 26.00 23.10 26.00 1,900 +1.00(+4.00%)
Dec 13, 2018 25.04 25.04 23.18 25.00 705 -0.10(-0.40%)
Dec 12, 2018 25.99 25.99 24.00 25.10 2,039 -1.20(-4.56%)
Dec 11, 2018 25.50 26.30 25.40 26.30 2,531 +1.03(+4.08%)
Dec 10, 2018 24.69 25.50 24.00 25.27 1,613 +0.27(+1.08%)
Dec 07, 2018 26.50 26.50 25.00 25.00 2,000 -2.61(-9.45%)
Dec 06, 2018 26.00 27.61 24.18 27.61 1,465 -0.89(-3.12%)
Dec 04, 2018 28.69 29.00 28.00 28.50 1,400 -1.50(-5.00%)
Dec 03, 2018 29.00 30.30 29.00 30.00 3,788 +2.00(+7.14%)
Nov 30, 2018 27.51 28.00 27.00 28.00 2,000 +0.52(+1.90%)
Nov 29, 2018 28.00 29.00 27.00 27.48 5,048 -2.52(-8.41%)
Nov 28, 2018 31.93 31.93 28.00 30.00 6,311 -4.79(-13.78%)
Nov 27, 2018 27.20 35.20 27.20 34.79 4,438 +8.79(+33.82%)
Nov 26, 2018 26.00 26.00 24.00 26.00 1,668 +0.00(+0.00%)
Nov 23, 2018 26.00 26.00 26.00 26.00 100 -2.00(-7.14%)
Nov 21, 2018 28.00 28.00 28.00 0 +0.85(+3.13%)
Nov 20, 2018 30.59 30.59 27.15 27.15 1,069 -3.35(-10.98%)
Nov 19, 2018 34.33 34.33 30.50 30.50 933 -3.18(-9.44%)
Nov 16, 2018 33.00 33.68 33.00 33.68 1,100 -1.32(-3.77%)
Nov 15, 2018 35.00 35.00 31.01 35.00 2,351 -1.00(-2.78%)
Nov 14, 2018 33.16 36.00 33.16 36.00 1,617 -0.20(-0.55%)
Nov 13, 2018 36.21 36.21 36.00 36.20 1,234 -1.80(-4.74%)
Nov 12, 2018 38.00 38.00 38.00 202 +0.00(+0.00%)
Nov 09, 2018 40.01 43.60 38.00 38.00 1,400 -3.09(-7.51%)
Nov 08, 2018 42.00 42.00 38.05 41.09 3,120 +0.09(+0.21%)
Nov 07, 2018 37.00 43.87 36.90 41.00 4,265 +3.00(+7.90%)
Nov 06, 2018 36.01 38.00 36.01 38.00 2,891 +1.99(+5.53%)
Nov 05, 2018 37.97 38.00 36.00 36.01 1,922 -4.60(-11.33%)
Nov 02, 2018 42.30 42.30 40.61 40.61 1,100 -8.89(-17.96%)
Nov 01, 2018 37.00 49.50 36.51 49.50 4,479 +13.00(+35.62%)
Oct 31, 2018 36.49 37.00 36.30 36.50 1,507 -1.50(-3.95%)
Oct 30, 2018 36.00 38.95 35.66 38.00 1,716 -0.50(-1.30%)
Oct 29, 2018 41.00 41.00 38.00 38.50 1,370 -3.40(-8.11%)
Oct 26, 2018 33.03 41.90 33.03 41.90 1,100 +6.90(+19.71%)
Oct 25, 2018 35.00 36.00 32.31 35.00 763 -1.33(-3.65%)
Oct 24, 2018 36.00 36.50 33.31 36.33 2,884 -0.20(-0.53%)
Oct 23, 2018 38.86 38.86 36.52 36.52 646 -2.24(-5.77%)
Oct 22, 2018 39.97 39.97 38.76 38.76 1,174 +0.65(+1.70%)
Oct 19, 2018 38.31 39.00 38.11 38.11 600 -0.20(-0.52%)
Oct 18, 2018 39.81 39.93 37.82 38.31 2,271 -1.70(-4.25%)
Oct 17, 2018 38.05 46.00 38.05 40.01 3,159 -0.46(-1.13%)
Oct 16, 2018 40.50 42.00 40.47 40.47 1,824 +0.66(+1.66%)
Oct 15, 2018 40.00 40.00 39.80 39.80 976 -0.70(-1.72%)
Oct 12, 2018 45.00 45.00 40.50 40.50 1,000 -4.50(-10.00%)
Oct 11, 2018 45.00 45.00 45.00 54 +0.00(+0.00%)
Oct 10, 2018 45.00 45.00 45.00 341 +0.00(+0.00%)
Oct 09, 2018 45.00 45.00 45.00 45.00 759 -5.00(-10.00%)
Oct 08, 2018 45.01 50.00 45.01 50.00 1,055 +2.50(+5.26%)
Oct 05, 2018 47.50 47.50 47.50 144 +0.00(+0.00%)
Oct 04, 2018 45.20 47.50 45.00 47.50 774 -2.50(-5.00%)
Oct 03, 2018 50.00 50.00 50.00 395 +0.00(+0.00%)
Oct 02, 2018 48.50 50.00 48.00 50.00 2,100 +2.00(+4.17%)
Oct 01, 2018 47.00 49.95 47.00 48.00 1,289 -0.50(-1.03%)
Sep 28, 2018 50.00 50.00 47.55 48.50 600 -1.50(-3.00%)
Sep 27, 2018 50.00 50.00 50.00 50.00 424 +0.00(+0.00%)
Sep 26, 2018 46.15 55.49 45.00 50.00 4,332 +2.05(+4.28%)
Sep 25, 2018 52.50 52.50 45.00 47.95 6,233 -7.05(-12.82%)
Sep 24, 2018 55.00 55.00 55.00 55.00 672 -1.00(-1.79%)
Sep 21, 2018 59.31 60.00 55.00 56.00 1,300 -7.70(-12.09%)
Sep 20, 2018 65.00 65.00 63.70 63.70 1,806 -1.66(-2.54%)
Sep 19, 2018 55.00 74.24 54.35 65.36 2,306 +7.71(+13.37%)
Sep 18, 2018 57.65 57.65 57.65 513 +0.00(+0.00%)
Sep 17, 2018 59.99 60.96 55.47 57.65 854 -3.82(-6.21%)
Sep 14, 2018 61.47 61.47 61.47 489 +0.00(+0.00%)
Sep 13, 2018 61.47 61.47 61.47 61.47 1,187 -2.53(-3.95%)
Sep 12, 2018 64.00 64.00 64.00 64.00 524 -6.00(-8.57%)
Sep 11, 2018 70.00 70.00 70.00 186 +0.00(+0.00%)
Sep 10, 2018 70.00 70.00 70.00 608 +0.00(+0.00%)
Sep 07, 2018 70.00 70.00 70.00 70.00 900 -2.00(-2.78%)
Sep 06, 2018 66.60 73.26 66.60 72.00 1,626 +9.45(+15.11%)
Sep 05, 2018 62.55 62.55 62.55 62.55 247 -32.39(-34.12%)
Sep 04, 2018 94.94 94.94 94.94 516 +0.00(+0.00%)
Aug 31, 2018 94.94 94.94 94.94 0 +0.00(+0.00%)
Aug 30, 2018 94.94 94.94 94.94 94.94 1,302 -9.06(-8.71%)
Aug 29, 2018 95.70 110.00 95.70 104.00 1,806 +24.00(+30.00%)
Aug 28, 2018 80.00 80.00 80.00 80.00 621 +4.88(+6.50%)
Aug 27, 2018 75.12 75.12 75.12 407 +0.00(+0.00%)
Aug 24, 2018 75.12 75.12 75.12 257 +0.00(+0.00%)
Aug 23, 2018 75.12 75.12 75.12 119 +0.00(+0.00%)
Aug 22, 2018 75.12 75.12 75.12 90 +0.00(+0.00%)
Aug 21, 2018 75.12 75.12 75.12 122 +0.00(+0.00%)
Aug 20, 2018 75.12 75.12 75.12 230 +0.00(+0.00%)
Aug 17, 2018 75.12 75.12 75.12 601 +0.00(+0.00%)
Aug 16, 2018 75.12 75.12 75.12 203 +0.00(+0.00%)
Aug 15, 2018 84.30 84.30 75.12 75.12 1,349 -16.88(-18.35%)
Aug 14, 2018 69.10 92.00 69.10 92.00 2,685 +31.00(+50.82%)
Aug 13, 2018 62.13 62.13 60.00 61.00 937 -16.00(-20.78%)
Aug 10, 2018 77.00 77.00 77.00 99 +0.00(+0.00%)
Aug 09, 2018 78.00 78.00 70.55 77.00 2,030 -16.05(-17.25%)
Aug 08, 2018 130.00 130.00 93.05 93.05 4,031 -26.95(-22.46%)
Aug 07, 2018 65.60 152.42 65.00 120.00 7,547 +59.02(+96.79%)
Aug 06, 2018 36.85 63.16 36.85 60.98 4,441 +27.60(+82.68%)
Aug 03, 2018 33.38 33.38 33.38 33.38 400 -2.17(-6.10%)
Aug 02, 2018 35.55 35.55 35.55 35.55 206 -4.50(-11.24%)
Aug 01, 2018 40.05 40.05 40.05 40.05 432 -4.75(-10.60%)
Jul 31, 2018 44.80 44.80 44.80 44.80 405 -0.80(-1.75%)
Jul 30, 2018 48.00 48.00 45.60 45.60 482 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 57.77 57.77 57.77 57.77 638 -0.48(-0.82%)
Jul 20, 2018 58.25 58.25 58.25 478 -1.75(-2.92%)
Jul 17, 2018 60.00 60.00 60.00 141 -2.00(-3.23%)
Jul 11, 2018 62.00 62.00 62.00 339 -2.00(-3.12%)
Jul 10, 2018 64.00 64.00 64.00 64.00 108 -2.00(-3.03%)
Jul 09, 2018 66.00 66.00 66.00 66.00 289 +5.99(+9.98%)
Jul 06, 2018 60.01 60.01 60.01 60.01 131 -22.99(-27.70%)
Jun 19, 2018 83.00 83.00 83.00 69 +1.00(+1.22%)
Jun 15, 2018 82.00 82.00 82.00 7 -36.00(-30.51%)
Jun 12, 2018 118.00 118.00 118.00 170 -18.48(-13.54%)
Jun 11, 2018 131.07 136.48 131.07 136.48 1,101 -1.18(-0.86%)
Jun 08, 2018 138.50 138.50 137.66 137.66 903 -0.94(-0.68%)
Jun 04, 2018 138.60 138.60 138.60 104 -1.40(-1.00%)
Jun 01, 2018 140.00 140.00 140.00 140.00 440 +0.00(+0.00%)
May 30, 2018 140.00 140.00 140.00 105 -0.15(-0.11%)
May 29, 2018 140.15 140.15 140.15 140.15 623 -0.75(-0.53%)
May 24, 2018 140.90 140.90 140.90 0 +0.90(+0.64%)
May 23, 2018 140.00 140.00 140.00 140.00 250 +0.00(+0.00%)
May 09, 2018 140.00 140.00 140.00 340 +0.00(+0.00%)
May 04, 2018 140.00 140.00 140.00 119 -0.01(-0.01%)
May 01, 2018 140.01 140.01 140.01 122 +0.01(+0.01%)
Apr 30, 2018 140.00 140.00 140.00 140.00 976 +0.00(+0.00%)
Apr 26, 2018 140.00 140.00 140.00 120 +2.88(+2.10%)
Apr 25, 2018 137.12 137.12 137.12 137.12 156 -3.39(-2.41%)
Apr 19, 2018 140.51 140.51 140.51 352 -2.59(-1.81%)
Apr 18, 2018 159.00 159.00 143.10 143.10 940 -16.90(-10.56%)
Apr 17, 2018 165.00 165.00 160.00 160.00 1,004 +21.00(+15.11%)
Apr 16, 2018 139.00 139.00 135.32 139.00 2,640 +2.99(+2.20%)
Apr 13, 2018 133.00 136.01 133.00 136.01 314 -3.99(-2.85%)
Apr 12, 2018 140.00 140.00 140.00 140.00 281 +0.00(+0.00%)
Apr 11, 2018 140.75 140.75 140.00 140.00 498 +0.00(+0.00%)
Apr 10, 2018 140.02 140.83 140.00 140.00 1,124 -0.30(-0.21%)
Apr 09, 2018 138.00 140.30 138.00 140.30 2,464 +5.25(+3.89%)
Apr 06, 2018 135.05 135.05 135.05 135.05 346 +1.51(+1.13%)
Apr 05, 2018 133.54 133.54 133.54 133.54 196 -5.46(-3.93%)
Apr 04, 2018 139.00 139.00 139.00 139.00 296 +0.00(+0.00%)
Apr 03, 2018 139.00 139.00 138.50 139.00 2,604 +0.50(+0.36%)
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.