Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.00 23.40 21.40 22.60 3,122 +0.20(+0.89%)
May 30, 2018 24.00 24.00 20.60 22.40 7,725 -1.00(-4.27%)
May 29, 2018 24.60 24.60 22.95 23.40 3,263 -0.80(-3.31%)
May 25, 2018 24.20 24.20 24.20 0 -0.20(-0.82%)
May 24, 2018 25.00 25.00 24.40 24.40 2,573 -0.60(-2.40%)
May 23, 2018 25.00 25.20 24.60 25.00 1,414 +0.60(+2.46%)
May 22, 2018 25.00 25.40 24.40 24.40 1,801 -0.60(-2.40%)
May 21, 2018 25.20 25.98 24.80 25.00 3,254 -0.00(-0.01%)
May 18, 2018 25.40 25.40 24.27 25.00 2,621 -0.40(-1.57%)
May 17, 2018 26.00 26.00 24.40 25.40 3,103 +0.60(+2.42%)
May 16, 2018 27.00 27.00 24.80 24.80 6,047 -2.00(-7.46%)
May 15, 2018 24.60 27.60 24.00 26.80 7,753 +2.40(+9.84%)
May 14, 2018 24.20 24.80 24.00 24.40 802 +0.40(+1.67%)
May 11, 2018 23.60 24.60 23.60 24.00 1,414 +0.40(+1.69%)
May 10, 2018 23.60 24.00 23.60 23.60 1,458 +0.00(+0.00%)
May 09, 2018 22.80 26.40 22.80 23.60 2,667 -0.20(-0.84%)
May 08, 2018 24.60 25.00 23.60 23.80 1,521 -0.40(-1.65%)
May 07, 2018 24.60 25.20 23.60 24.20 802 -0.20(-0.82%)
May 04, 2018 23.23 25.46 23.20 24.40 1,918 +1.20(+5.17%)
May 03, 2018 24.60 25.13 23.20 23.20 2,398 -1.60(-6.45%)
May 02, 2018 24.20 25.40 24.07 24.80 1,321 +0.40(+1.64%)
May 01, 2018 25.20 25.80 24.40 24.40 3,634 -0.60(-2.40%)
Apr 30, 2018 25.20 26.44 24.02 25.00 10,627 +0.00(+0.00%)
Apr 27, 2018 25.20 25.60 24.40 25.00 1,290 -0.20(-0.79%)
Apr 26, 2018 25.40 26.00 25.00 25.20 3,887 +0.00(+0.00%)
Apr 25, 2018 24.60 25.80 24.60 25.20 939 +0.32(+1.29%)
Apr 24, 2018 25.60 26.20 24.88 24.88 2,242 -0.72(-2.81%)
Apr 23, 2018 25.80 26.70 25.00 25.60 2,325 -0.87(-3.28%)
Apr 20, 2018 26.80 27.00 26.00 26.47 2,499 -0.33(-1.24%)
Apr 19, 2018 27.64 28.00 26.80 26.80 2,569 -0.40(-1.47%)
Apr 18, 2018 26.80 28.20 26.60 27.20 2,498 +0.17(+0.61%)
Apr 17, 2018 27.40 27.60 27.00 27.03 1,605 -0.37(-1.34%)
Apr 16, 2018 28.20 28.20 27.20 27.40 3,423 -0.80(-2.84%)
Apr 13, 2018 28.40 28.40 27.20 28.20 5,261 +0.60(+2.17%)
Apr 12, 2018 26.80 28.40 26.80 27.60 5,024 -0.40(-1.43%)
Apr 11, 2018 24.20 29.40 24.20 28.00 19,567 +4.00(+16.67%)
Apr 10, 2018 24.60 24.73 23.02 24.00 3,309 +0.40(+1.69%)
Apr 09, 2018 22.80 24.00 22.78 23.60 3,155 +1.00(+4.42%)
Apr 06, 2018 22.40 22.60 22.20 22.60 415 +0.40(+1.80%)
Apr 05, 2018 23.00 23.11 22.20 22.20 1,138 -0.20(-0.89%)
Apr 04, 2018 21.80 23.00 20.52 22.40 893 +0.60(+2.75%)
Apr 03, 2018 21.05 22.00 20.60 21.80 1,768 +1.00(+4.81%)
Apr 02, 2018 21.00 21.41 20.42 20.80 581 +0.01(+0.07%)
Mar 29, 2018 20.79 20.79 20.79 0 -1.81(-8.03%)
Mar 28, 2018 23.00 23.00 22.00 22.60 5,996 -0.40(-1.74%)
Mar 27, 2018 24.80 24.80 23.00 23.00 1,568 -1.80(-7.26%)
Mar 26, 2018 24.60 24.80 23.60 24.80 3,159 +0.60(+2.48%)
Mar 23, 2018 25.20 25.20 23.80 24.20 5,251 -0.80(-3.20%)
Mar 22, 2018 25.80 26.20 24.62 25.00 2,319 -0.60(-2.34%)
Mar 21, 2018 25.80 28.19 25.20 25.60 2,081 +0.60(+2.40%)
Mar 20, 2018 25.40 26.60 25.00 25.00 2,235 -1.00(-3.85%)
Mar 19, 2018 25.20 27.00 24.40 26.00 3,995 +1.00(+4.00%)
Mar 16, 2018 24.20 25.40 23.80 25.00 6,132 +1.00(+4.17%)
Mar 15, 2018 24.40 25.40 24.00 24.00 3,588 -0.80(-3.23%)
Mar 14, 2018 26.00 26.99 24.80 24.80 4,228 -1.80(-6.77%)
Mar 13, 2018 27.00 27.80 26.20 26.60 2,996 -0.20(-0.75%)
Mar 12, 2018 27.20 27.20 26.00 26.80 3,541 -0.20(-0.74%)
Mar 09, 2018 26.80 27.60 26.00 27.00 4,837 +0.40(+1.50%)
Mar 08, 2018 28.40 29.58 26.00 26.60 7,570 -2.00(-6.99%)
Mar 07, 2018 30.40 28.60 5,658 -1.00(-3.38%)
Mar 06, 2018 27.00 31.80 27.00 29.60 30,167 +5.00(+20.33%)
Mar 05, 2018 23.20 25.80 23.20 24.60 4,262 +0.00(+0.00%)
Mar 02, 2018 27.00 27.58 24.60 24.60 6,835 -3.00(-10.87%)
Mar 01, 2018 28.36 29.00 27.60 27.60 1,553 -1.20(-4.17%)
Feb 28, 2018 28.00 29.00 27.42 28.80 7,377 +0.20(+0.71%)
Feb 27, 2018 31.00 31.20 27.40 28.60 15,810 -2.40(-7.75%)
Feb 26, 2018 33.20 33.60 31.00 31.00 21,040 -2.20(-6.63%)
Feb 23, 2018 31.00 34.00 31.00 33.20 4,774 +2.00(+6.41%)
Feb 22, 2018 34.40 36.60 30.20 31.20 12,110 -3.60(-10.34%)
Feb 21, 2018 33.40 36.60 31.96 34.80 8,220 +1.40(+4.19%)
Feb 20, 2018 32.80 33.80 31.60 33.40 12,224 +2.40(+7.74%)
Feb 16, 2018 31.00 31.00 31.00 0 -0.80(-2.52%)
Feb 15, 2018 34.20 35.00 27.00 31.80 37,234 -5.20(-14.05%)
Jan 29, 2018 37.00 37.00 37.00 0 +0.80(+2.21%)
Jan 26, 2018 36.00 36.60 35.00 36.20 12,142 +1.20(+3.43%)
Jan 25, 2018 36.20 37.60 34.40 35.00 18,523 +0.00(+0.00%)
Jan 24, 2018 34.80 36.00 34.00 35.00 17,358 +1.60(+4.79%)
Jan 23, 2018 33.20 34.08 32.80 33.40 10,591 +0.00(+0.00%)
Jan 22, 2018 34.60 35.00 31.60 33.40 9,233 -1.40(-4.02%)
Jan 19, 2018 35.00 35.58 32.40 34.80 22,525 -0.80(-2.25%)
Jan 18, 2018 37.40 37.40 35.00 35.60 19,007 -1.20(-3.26%)
Jan 17, 2018 36.00 41.00 34.60 36.80 97,063 +1.20(+3.37%)
Jan 16, 2018 36.00 36.00 33.80 35.60 57,887 +2.80(+8.54%)
Jan 12, 2018 32.80 32.80 32.80 0 +1.00(+3.14%)
Jan 11, 2018 32.00 32.80 30.00 31.80 35,031 -1.20(-3.64%)
Jan 10, 2018 33.00 284,904 +4.20(+14.58%)
Jan 09, 2018 30.20 30.60 27.00 28.80 126,546 +3.80(+15.22%)
Jan 08, 2018 25.40 26.00 24.60 25.00 25,564 +0.20(+0.79%)
Jan 05, 2018 25.40 26.40 24.40 24.80 41,196 +1.20(+5.08%)
Jan 04, 2018 23.00 23.80 23.00 23.60 7,535 +0.40(+1.72%)
Jan 03, 2018 24.20 24.40 23.00 23.20 15,361 -1.20(-4.92%)
Jan 02, 2018 23.80 24.03 23.60 24.40 20,415 +1.20(+5.17%)
Dec 29, 2017 23.20 23.20 23.20 0 -0.20(-0.85%)
Dec 28, 2017 23.80 24.00 22.60 23.40 15,648 -0.40(-1.68%)
Dec 27, 2017 23.00 26.80 23.00 23.80 55,418 +1.00(+4.39%)
Dec 26, 2017 24.00 24.00 20.60 22.80 19,309 +1.20(+5.56%)
Dec 22, 2017 23.20 24.40 21.20 21.60 42,742 -2.00(-8.47%)
Dec 21, 2017 33.60 34.40 22.40 23.60 277,002 -11.20(-32.18%)
Dec 20, 2017 18.40 35.80 17.80 34.80 140,242 +15.40(+79.40%)
Dec 19, 2017 18.80 19.40 17.80 19.40 5,155 +0.80(+4.29%)
Dec 18, 2017 19.00 19.00 18.21 18.60 2,212 +0.60(+3.33%)
Dec 15, 2017 18.00 19.40 17.80 18.00 4,420 -0.20(-1.09%)
Dec 14, 2017 19.40 19.40 18.00 18.20 4,972 -0.28(-1.50%)
Dec 13, 2017 19.60 19.60 18.40 18.48 6,706 -1.12(-5.73%)
Dec 12, 2017 18.80 21.18 18.66 19.60 48,028 +1.17(+6.36%)
Dec 11, 2017 17.80 19.00 17.80 18.43 2,665 +0.03(+0.15%)
Dec 08, 2017 19.00 19.00 17.60 18.40 3,260 -0.20(-1.08%)
Dec 07, 2017 18.80 19.80 17.20 18.60 3,158 +0.52(+2.89%)
Dec 06, 2017 20.00 18.03 17.80 18.08 2,914 +0.04(+0.24%)
Dec 05, 2017 18.80 18.80 18.03 18.03 2,347 +0.13(+0.75%)
Dec 04, 2017 19.00 19.40 17.90 17.90 3,352 -1.16(-6.10%)
Dec 01, 2017 17.40 19.20 17.40 19.06 5,683 +0.58(+3.15%)
Nov 30, 2017 18.60 19.20 18.46 18.48 3,019 -0.91(-4.69%)
Nov 29, 2017 18.60 19.40 18.40 19.39 3,632 -0.01(-0.05%)
Nov 28, 2017 21.40 22.40 18.40 19.40 15,783 -2.39(-10.95%)
Nov 27, 2017 20.80 22.07 20.60 21.79 19,485 +1.61(+7.96%)
Nov 24, 2017 19.00 20.40 19.00 20.18 12,880 +1.58(+8.49%)
Nov 22, 2017 18.40 19.59 17.23 18.60 14,764 +0.60(+3.33%)
Nov 21, 2017 16.40 18.00 16.40 18.00 5,390 +1.00(+5.88%)
Nov 20, 2017 17.40 17.40 16.50 17.00 4,120 +0.24(+1.43%)
Nov 17, 2017 16.60 17.40 16.40 16.76 12,815 +0.34(+2.08%)
Nov 16, 2017 15.70 17.44 15.70 16.42 18,952 +0.58(+3.65%)
Nov 15, 2017 16.00 16.20 15.80 15.84 3,196 -0.36(-2.21%)
Nov 14, 2017 16.00 17.40 15.80 16.20 10,682 +0.55(+3.49%)
Nov 13, 2017 16.50 16.50 15.60 15.65 1,582 -0.34(-2.15%)
Nov 10, 2017 15.84 16.20 15.84 16.00 1,680 +0.16(+0.98%)
Nov 09, 2017 16.00 16.69 15.60 15.84 4,271 -0.35(-2.15%)
Nov 08, 2017 15.57 16.19 15.57 16.19 1,847 +0.19(+1.17%)
Nov 07, 2017 15.40 16.00 15.00 16.00 3,915 +0.20(+1.27%)
Nov 06, 2017 16.40 16.40 15.60 15.80 1,427 -0.20(-1.25%)
Nov 03, 2017 16.20 16.80 15.59 16.00 4,022 -0.23(-1.39%)
Nov 02, 2017 16.60 16.88 16.23 16.23 3,461 +0.03(+0.17%)
Nov 01, 2017 16.40 16.50 15.60 16.20 4,819 +0.40(+2.52%)
Oct 31, 2017 16.60 16.60 15.40 15.80 4,553 +0.20(+1.28%)
Oct 30, 2017 17.00 17.05 15.60 15.60 10,922 -1.20(-7.14%)
Oct 27, 2017 18.18 18.18 16.00 16.80 5,877 -0.52(-3.00%)
Oct 26, 2017 17.60 18.14 17.00 17.32 7,133 -0.42(-2.37%)
Oct 25, 2017 18.20 18.68 17.60 17.74 2,914 -0.46(-2.54%)
Oct 24, 2017 18.20 19.00 17.09 18.20 12,566 +0.00(+0.02%)
Oct 23, 2017 19.36 19.36 17.60 18.20 4,500 -0.24(-1.31%)
Oct 20, 2017 19.20 19.20 18.20 18.44 1,948 -0.06(-0.32%)
Oct 19, 2017 19.40 19.40 18.21 18.50 3,768 -0.31(-1.65%)
Oct 18, 2017 18.79 19.00 18.00 18.81 9,582 -0.13(-0.69%)
Oct 17, 2017 18.80 19.90 18.60 18.94 2,126 -0.56(-2.87%)
Oct 16, 2017 18.60 19.50 18.55 19.50 5,494 +0.40(+2.09%)
Oct 13, 2017 20.20 21.40 18.80 19.10 11,708 -1.49(-7.22%)
Oct 12, 2017 21.60 21.60 20.20 20.59 10,102 +0.19(+0.91%)
Oct 11, 2017 20.60 21.80 20.20 20.40 10,372 +0.20(+0.99%)
Oct 10, 2017 23.80 23.80 20.00 20.20 24,044 -1.80(-8.18%)
Oct 09, 2017 19.40 22.80 19.00 22.00 35,600 +3.40(+18.28%)
Oct 06, 2017 19.00 19.20 18.60 18.60 7,803 -0.60(-3.15%)
Oct 05, 2017 20.20 20.60 18.00 19.20 24,393 -0.20(-1.01%)
Oct 04, 2017 17.20 25.60 17.20 19.40 151,088 +2.00(+11.48%)
Oct 03, 2017 17.60 18.00 17.20 17.40 2,191 -0.40(-2.24%)
Oct 02, 2017 17.60 17.95 17.01 17.80 2,329 +0.80(+4.73%)
Sep 29, 2017 16.80 17.20 16.40 17.00 1,472 +0.20(+1.17%)
Sep 28, 2017 16.53 17.20 16.53 16.80 1,415 +0.20(+1.20%)
Sep 27, 2017 17.33 17.33 16.46 16.60 1,391 -0.90(-5.14%)
Sep 26, 2017 17.80 17.80 16.40 17.50 4,489 -0.10(-0.56%)
Sep 25, 2017 16.80 17.60 16.21 17.60 12,780 +0.60(+3.52%)
Sep 22, 2017 17.80 17.80 16.20 17.00 3,285 +0.20(+1.19%)
Sep 21, 2017 18.00 18.00 16.60 16.80 3,796 -0.39(-2.29%)
Sep 20, 2017 17.00 17.58 16.60 17.19 3,398 -0.11(-0.66%)
Sep 19, 2017 18.21 16.60 17.31 10,349 -0.69(-3.86%)
Sep 18, 2017 18.60 18.60 16.80 18.00 2,308 -0.40(-2.16%)
Sep 15, 2017 18.76 18.76 17.40 18.40 8,546 +0.00(+0.00%)
Sep 14, 2017 17.00 18.80 16.90 18.40 18,487 +1.40(+8.24%)
Sep 13, 2017 17.00 17.00 16.50 17.00 3,640 +0.50(+3.03%)
Sep 12, 2017 15.80 17.00 15.40 16.50 7,622 -0.09(-0.57%)
Sep 11, 2017 16.00 16.60 15.95 16.59 5,238 +0.59(+3.71%)
Sep 08, 2017 15.40 16.00 15.20 16.00 4,750 +0.74(+4.85%)
Sep 07, 2017 15.40 15.40 15.00 15.26 1,261 +0.26(+1.73%)
Sep 06, 2017 14.92 15.40 14.86 15.00 3,360 +0.08(+0.54%)
Sep 05, 2017 15.40 15.40 14.80 14.92 3,269 +0.10(+0.66%)
Sep 01, 2017 14.80 15.60 14.80 14.82 2,012 -0.18(-1.19%)
Aug 31, 2017 15.00 15.80 14.80 15.00 5,101 +0.00(+0.00%)
Aug 30, 2017 15.20 16.00 14.60 15.00 5,203 -0.20(-1.32%)
Aug 29, 2017 15.02 16.00 14.64 15.20 2,502 -0.20(-1.30%)
Aug 28, 2017 14.80 15.80 14.66 15.40 3,999 +0.00(+0.00%)
Aug 25, 2017 15.96 16.38 14.46 15.40 8,004 +0.20(+1.32%)
Aug 24, 2017 14.40 17.00 14.40 15.20 14,267 +1.20(+8.57%)
Aug 23, 2017 16.20 16.60 14.00 14.00 2,244 -2.20(-13.57%)
Aug 22, 2017 16.40 16.40 15.00 16.20 3,352 +0.30(+1.87%)
Aug 21, 2017 16.40 16.40 15.40 15.90 1,840 -0.45(-2.75%)
Aug 18, 2017 16.60 16.60 15.84 16.35 1,169 -0.24(-1.47%)
Aug 17, 2017 16.40 16.60 16.01 16.59 1,400 +0.20(+1.22%)
Aug 16, 2017 16.20 16.40 15.66 16.39 2,406 -0.01(-0.04%)
Aug 15, 2017 16.40 16.40 15.62 16.40 1,573 +0.00(+0.00%)
Aug 14, 2017 16.20 16.40 15.80 16.40 1,690 +0.31(+1.90%)
Aug 11, 2017 15.60 16.10 15.60 16.09 3,981 +0.29(+1.86%)
Aug 10, 2017 16.00 16.00 15.60 15.80 1,048 -0.00(-0.03%)
Aug 09, 2017 15.80 16.00 15.40 15.80 5,065 +0.20(+1.28%)
Aug 08, 2017 15.20 16.22 15.20 15.60 4,875 -0.59(-3.67%)
Aug 07, 2017 16.60 16.80 16.00 16.20 7,169 -0.44(-2.64%)
Aug 04, 2017 16.82 17.20 16.64 16.64 2,726 -0.19(-1.15%)
Aug 03, 2017 17.18 17.40 16.80 16.83 2,143 -0.37(-2.14%)
Aug 02, 2017 16.80 17.60 16.65 17.20 1,158 +0.11(+0.64%)
Aug 01, 2017 18.00 18.00 17.00 17.09 3,234 +0.09(+0.53%)
Jul 31, 2017 17.60 17.60 16.60 17.00 2,271 +0.00(+0.00%)
Jul 28, 2017 17.40 17.40 16.80 17.00 1,501 +0.00(+0.00%)
Jul 27, 2017 17.00 17.40 16.60 17.00 5,393 -0.20(-1.16%)
Jul 26, 2017 16.60 17.40 16.60 17.20 2,527 -0.16(-0.92%)
Jul 25, 2017 17.20 17.60 16.00 17.36 3,061 -0.04(-0.23%)
Jul 24, 2017 16.72 18.00 16.72 17.40 3,009 -0.58(-3.23%)
Jul 21, 2017 17.90 18.00 17.15 17.98 2,137 +0.18(+1.01%)
Jul 20, 2017 18.00 18.00 17.00 17.80 3,278 +0.60(+3.49%)
Jul 19, 2017 17.18 17.20 16.42 17.20 3,399 +0.35(+2.10%)
Jul 18, 2017 16.80 17.20 16.61 16.85 3,869 -0.33(-1.90%)
Jul 17, 2017 17.20 17.20 16.60 17.17 1,073 -0.03(-0.16%)
Jul 14, 2017 16.78 17.40 16.70 17.20 1,087 +0.00(+0.00%)
Jul 13, 2017 17.40 17.70 16.60 17.20 1,974 -0.28(-1.59%)
Jul 12, 2017 18.00 18.06 16.60 17.48 2,765 +0.08(+0.45%)
Jul 11, 2017 17.60 17.60 17.00 17.40 3,079 -0.20(-1.15%)
Jul 10, 2017 18.78 18.78 17.20 17.60 3,406 -0.56(-3.07%)
Jul 07, 2017 17.40 18.34 17.20 18.16 4,747 +1.16(+6.80%)
Jul 06, 2017 17.81 18.12 16.42 17.00 3,560 -1.19(-6.56%)
Jul 05, 2017 18.80 18.80 17.80 18.20 6,453 -0.20(-1.10%)
Jul 03, 2017 18.60 18.60 17.60 18.40 554 +0.38(+2.11%)
Jun 30, 2017 18.40 18.40 18.00 18.02 3,443 -0.38(-2.07%)
Jun 29, 2017 18.20 18.80 17.80 18.40 2,424 +0.39(+2.15%)
Jun 28, 2017 17.60 18.20 17.40 18.01 2,048 +0.61(+3.51%)
Jun 27, 2017 17.00 18.00 17.00 17.40 1,995 -0.20(-1.13%)
Jun 26, 2017 17.60 17.80 16.82 17.60 2,169 -0.05(-0.31%)
Jun 23, 2017 18.20 18.60 16.24 17.65 9,976 -0.15(-0.82%)
Jun 22, 2017 17.20 18.40 17.00 17.80 13,657 +0.20(+1.14%)
Jun 21, 2017 16.60 18.00 16.40 17.60 10,127 +1.00(+6.02%)
Jun 20, 2017 16.80 16.80 16.00 16.60 7,481 +0.62(+3.89%)
Jun 19, 2017 15.00 16.11 15.00 15.98 4,939 +0.81(+5.37%)
Jun 16, 2017 15.36 15.76 15.00 15.16 8,940 -0.72(-4.51%)
Jun 15, 2017 16.54 16.54 15.00 15.88 5,234 -0.12(-0.75%)
Jun 14, 2017 16.80 16.80 15.80 16.00 5,810 -0.24(-1.48%)
Jun 13, 2017 16.60 17.00 16.00 16.24 6,073 -0.36(-2.15%)
Jun 12, 2017 17.20 17.20 16.20 16.60 5,406 +0.13(+0.80%)
Jun 09, 2017 16.60 17.20 16.20 16.46 7,323 -0.24(-1.41%)
Jun 08, 2017 16.32 17.20 16.00 16.70 10,683 -0.10(-0.58%)
Jun 07, 2017 19.58 19.58 15.80 16.80 26,883 -2.08(-11.03%)
Jun 06, 2017 21.80 22.00 18.41 18.88 26,046 -2.72(-12.59%)
Jun 05, 2017 21.80 22.00 21.60 21.60 4,402 -0.20(-0.92%)
Jun 02, 2017 21.80 22.00 21.60 21.80 2,477 +0.20(+0.93%)
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.