Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 162.40 163.60 154.00 157.08 1,048 -6.92(-4.22%)
Jun 27, 2019 164.00 172.00 160.00 164.00 832 +2.76(+1.71%)
Jun 26, 2019 168.00 171.92 156.00 161.24 805 -6.12(-3.66%)
Jun 25, 2019 168.48 171.64 160.68 167.36 424 -8.16(-4.65%)
Jun 24, 2019 182.00 182.00 168.00 175.52 1,017 -6.48(-3.56%)
Jun 21, 2019 172.00 187.96 168.00 182.00 1,952 +6.00(+3.41%)
Jun 20, 2019 168.00 188.00 160.00 176.00 3,217 +16.92(+10.64%)
Jun 19, 2019 160.00 160.00 152.40 159.08 851 +0.20(+0.13%)
Jun 18, 2019 164.00 164.00 148.00 158.88 834 -9.08(-5.41%)
Jun 17, 2019 170.00 173.60 164.00 167.96 1,188 -16.04(-8.72%)
Jun 14, 2019 172.00 184.00 160.00 184.00 3,714 +1.56(+0.86%)
Jun 13, 2019 271.92 304.00 178.00 182.44 40,284 +13.28(+7.85%)
Jun 12, 2019 175.60 178.00 160.48 169.16 316 -4.48(-2.58%)
Jun 11, 2019 176.00 181.36 160.00 173.64 143 +0.88(+0.51%)
Jun 10, 2019 173.80 176.76 164.00 172.76 118 +4.28(+2.54%)
Jun 07, 2019 168.00 181.84 166.08 168.48 156 +3.28(+1.99%)
Jun 06, 2019 174.00 176.88 160.24 165.20 176 -10.80(-6.14%)
Jun 05, 2019 180.00 180.00 172.00 176.00 250 -3.08(-1.72%)
Jun 04, 2019 179.52 180.12 176.00 179.08 168 -0.48(-0.27%)
Jun 03, 2019 170.32 179.84 169.20 179.56 128 -1.00(-0.55%)
May 31, 2019 173.92 180.56 167.20 180.56 80 +4.60(+2.61%)
May 30, 2019 175.60 180.00 164.40 175.96 546 +2.00(+1.15%)
May 29, 2019 175.20 177.88 173.00 173.96 90 -2.04(-1.16%)
May 28, 2019 176.00 176.00 176.00 176.00 129 -2.00(-1.12%)
May 24, 2019 180.56 180.60 172.88 178.00 54 -2.60(-1.44%)
May 23, 2019 187.96 187.96 171.08 180.60 145 -3.08(-1.68%)
May 22, 2019 199.52 199.52 171.08 183.68 348 -11.72(-6.00%)
May 21, 2019 198.84 200.00 167.20 195.40 299 -4.60(-2.30%)
May 20, 2019 172.00 200.00 164.00 200.00 437 +23.16(+13.10%)
May 17, 2019 172.00 179.20 164.00 176.84 195 +8.84(+5.26%)
May 16, 2019 168.40 180.00 164.04 168.00 579 +4.00(+2.44%)
May 15, 2019 167.56 181.56 164.00 164.00 367 -8.00(-4.65%)
May 14, 2019 212.00 212.00 168.00 172.00 1,750 -22.40(-11.52%)
May 13, 2019 194.00 211.00 192.00 194.40 220 -5.60(-2.80%)
May 10, 2019 211.40 211.40 182.00 200.00 267 -4.04(-1.98%)
May 09, 2019 205.56 206.00 200.00 204.04 136 +0.04(+0.02%)
May 08, 2019 208.00 212.48 198.40 204.00 152 -3.28(-1.58%)
May 07, 2019 196.04 212.00 195.68 207.28 109 +11.24(+5.73%)
May 06, 2019 188.00 201.60 188.00 196.04 149 -0.96(-0.49%)
May 03, 2019 188.00 201.60 188.00 197.00 127 +3.40(+1.76%)
May 02, 2019 191.20 199.60 161.20 193.60 444 +2.04(+1.06%)
May 01, 2019 200.00 204.00 184.00 191.56 238 -12.40(-6.08%)
Apr 30, 2019 211.96 211.96 195.08 203.96 130 +3.96(+1.98%)
Apr 29, 2019 212.00 213.60 144.00 200.00 1,664 -12.96(-6.09%)
Apr 26, 2019 212.00 217.12 210.40 212.96 170 +0.96(+0.45%)
Apr 25, 2019 216.00 220.00 208.00 212.00 853 -4.80(-2.21%)
Apr 24, 2019 220.00 220.00 216.00 216.80 366 -3.20(-1.45%)
Apr 23, 2019 224.00 228.00 216.00 220.00 415 -1.20(-0.54%)
Apr 22, 2019 224.80 232.48 220.32 221.20 291 -3.60(-1.60%)
Apr 18, 2019 228.00 230.08 220.00 224.80 280 +0.80(+0.36%)
Apr 17, 2019 233.64 238.00 224.00 224.00 457 -9.52(-4.08%)
Apr 16, 2019 227.60 235.20 224.00 233.52 699 +5.60(+2.46%)
Apr 15, 2019 238.20 241.96 222.00 227.92 875 -6.12(-2.61%)
Apr 12, 2019 240.00 240.00 234.00 234.04 397 -5.96(-2.48%)
Apr 11, 2019 240.00 240.00 236.00 240.00 611 +4.00(+1.69%)
Apr 10, 2019 232.00 240.00 228.00 236.00 1,184 +2.80(+1.20%)
Apr 09, 2019 239.88 242.00 229.48 233.20 684 -6.76(-2.82%)
Apr 08, 2019 243.20 243.20 232.00 239.96 1,042 +8.76(+3.79%)
Apr 05, 2019 233.76 235.60 228.84 231.20 670 -3.88(-1.65%)
Apr 04, 2019 237.20 238.92 228.40 235.08 652 -0.56(-0.24%)
Apr 03, 2019 248.00 248.00 230.04 235.64 2,610 -4.32(-1.80%)
Apr 02, 2019 248.00 248.00 236.00 239.96 1,504 -4.04(-1.66%)
Apr 01, 2019 256.00 256.00 240.00 244.00 1,304 +2.40(+0.99%)
Mar 29, 2019 244.00 247.60 240.00 241.60 2,014 +2.80(+1.17%)
Mar 28, 2019 228.00 243.16 224.68 238.80 1,662 +12.80(+5.66%)
Mar 27, 2019 225.60 232.84 218.00 226.00 4,072 -2.00(-0.88%)
Mar 26, 2019 216.00 232.00 212.00 228.00 11,886 -124.04(-35.23%)
Mar 25, 2019 362.00 416.00 352.00 352.04 2,310 +8.00(+2.33%)
Mar 22, 2019 392.04 392.08 344.04 344.04 336 -48.00(-12.24%)
Mar 21, 2019 380.00 420.00 372.04 392.04 319 -27.96(-6.66%)
Mar 20, 2019 440.00 440.00 420.00 420.00 183 -20.00(-4.55%)
Mar 19, 2019 484.00 502.00 432.00 440.00 269 -44.00(-9.09%)
Mar 18, 2019 500.00 507.60 476.00 484.00 70 +4.00(+0.83%)
Mar 15, 2019 476.00 499.60 476.00 480.00 37 +4.00(+0.84%)
Mar 14, 2019 488.00 490.16 468.00 476.00 102 -12.00(-2.46%)
Mar 13, 2019 508.00 512.00 472.00 488.00 170 -28.00(-5.43%)
Mar 12, 2019 492.00 516.00 492.00 516.00 108 +8.00(+1.57%)
Mar 11, 2019 488.00 508.00 476.00 508.00 45 +0.00(+0.00%)
Mar 08, 2019 480.00 516.00 468.00 508.00 69 +24.76(+5.12%)
Mar 07, 2019 528.00 543.20 480.00 483.24 189 -40.76(-7.78%)
Mar 06, 2019 544.00 560.00 524.00 524.00 70 -16.40(-3.03%)
Mar 05, 2019 540.00 556.00 540.00 540.40 61 +4.40(+0.82%)
Mar 04, 2019 552.00 560.00 510.00 536.00 162 -56.00(-9.46%)
Mar 01, 2019 576.00 592.00 552.00 592.00 119 +20.00(+3.50%)
Feb 28, 2019 576.00 588.00 564.80 572.00 54 -12.16(-2.08%)
Feb 27, 2019 572.00 595.28 562.56 584.16 265 +8.16(+1.42%)
Feb 26, 2019 616.00 616.00 572.00 576.00 201 -24.00(-4.00%)
Feb 25, 2019 592.00 636.00 572.04 600.00 271 +18.00(+3.09%)
Feb 22, 2019 592.00 592.00 568.00 582.00 74 -2.00(-0.34%)
Feb 21, 2019 580.00 587.60 565.40 584.00 82 +8.00(+1.39%)
Feb 20, 2019 568.00 604.00 568.00 576.00 192 -16.00(-2.70%)
Feb 19, 2019 584.00 592.00 572.00 592.00 250 +20.00(+3.50%)
Feb 15, 2019 572.00 576.00 564.00 572.00 73 -4.00(-0.69%)
Feb 14, 2019 568.00 600.28 552.00 576.00 712 +20.00(+3.60%)
Feb 13, 2019 552.00 580.00 548.00 556.00 82 +2.00(+0.36%)
Feb 12, 2019 552.00 564.00 549.64 554.00 49 +2.00(+0.36%)
Feb 11, 2019 560.00 565.32 538.72 552.00 100 -16.00(-2.82%)
Feb 08, 2019 580.00 580.00 560.00 568.00 149 -8.00(-1.39%)
Feb 07, 2019 564.00 580.32 564.00 576.00 46 +6.80(+1.19%)
Feb 06, 2019 596.00 596.00 549.20 569.20 268 -26.80(-4.50%)
Feb 05, 2019 620.00 628.00 580.00 596.00 477 +32.00(+5.67%)
Feb 04, 2019 588.00 588.00 560.00 564.00 100 -16.00(-2.76%)
Feb 01, 2019 584.00 606.00 580.00 580.00 62 +8.00(+1.40%)
Jan 31, 2019 604.00 632.00 560.00 572.00 430 -27.52(-4.59%)
Jan 30, 2019 619.92 620.00 596.00 599.52 267 -4.48(-0.74%)
Jan 29, 2019 608.00 608.00 600.00 604.00 279 -8.00(-1.31%)
Jan 28, 2019 640.64 640.64 600.00 612.00 752 -4.00(-0.65%)
Jan 25, 2019 636.00 660.00 576.00 616.00 1,355 -20.00(-3.14%)
Jan 24, 2019 664.00 664.00 628.00 636.00 128 +4.04(+0.64%)
Jan 23, 2019 651.96 660.00 620.00 631.96 163 -0.04(-0.01%)
Jan 22, 2019 664.00 664.00 632.00 632.00 155 -48.00(-7.06%)
Jan 18, 2019 676.00 692.00 660.00 680.00 82 +4.00(+0.59%)
Jan 17, 2019 688.00 704.00 676.00 676.00 254 -8.00(-1.17%)
Jan 16, 2019 688.00 697.96 680.00 684.00 213 -16.00(-2.29%)
Jan 15, 2019 704.00 724.00 656.00 700.00 646 +32.00(+4.79%)
Jan 14, 2019 696.00 716.00 652.00 668.00 394 -24.00(-3.47%)
Jan 11, 2019 716.00 720.00 688.00 692.00 204 -28.00(-3.89%)
Jan 10, 2019 668.00 758.84 660.00 720.00 708 +36.00(+5.26%)
Jan 09, 2019 584.00 812.00 584.00 684.00 2,639 +100.00(+17.12%)
Jan 08, 2019 600.00 600.00 564.00 584.00 422 +0.00(+0.00%)
Jan 07, 2019 580.00 584.00 564.00 584.00 213 +12.00(+2.10%)
Jan 04, 2019 564.00 580.00 524.00 572.00 205 +20.00(+3.62%)
Jan 03, 2019 572.00 572.00 524.04 552.00 120 -21.40(-3.73%)
Jan 02, 2019 520.00 584.00 512.00 573.40 286 +53.40(+10.27%)
Dec 31, 2018 512.00 532.00 496.00 520.00 654 +16.00(+3.17%)
Dec 28, 2018 420.00 520.00 412.00 504.00 1,180 +88.00(+21.15%)
Dec 27, 2018 416.00 424.00 412.04 416.00 284 +0.00(+0.00%)
Dec 26, 2018 420.00 424.00 392.00 416.00 116 -4.00(-0.95%)
Dec 24, 2018 384.00 420.00 360.00 420.00 220 +8.00(+1.94%)
Dec 21, 2018 360.00 412.00 352.00 412.00 405 +33.76(+8.93%)
Dec 20, 2018 372.00 428.00 336.48 378.24 664 +11.44(+3.12%)
Dec 19, 2018 378.00 388.00 312.08 366.80 991 +6.80(+1.89%)
Dec 18, 2018 436.00 440.00 304.00 360.00 867 -76.00(-17.43%)
Dec 17, 2018 400.00 436.00 380.00 436.00 560 +52.00(+13.54%)
Dec 14, 2018 372.00 432.00 372.00 384.00 620 +8.00(+2.13%)
Dec 13, 2018 384.00 406.16 374.00 376.00 135 -2.80(-0.74%)
Dec 12, 2018 388.00 400.00 365.08 378.80 257 -21.20(-5.30%)
Dec 11, 2018 400.00 412.00 366.24 400.00 132 +8.00(+2.04%)
Dec 10, 2018 424.00 430.40 388.00 392.00 315 -28.00(-6.67%)
Dec 07, 2018 420.00 460.00 416.00 420.00 173 +0.00(+0.00%)
Dec 06, 2018 436.00 448.00 408.00 420.00 175 -14.00(-3.23%)
Dec 04, 2018 440.00 536.00 424.00 434.00 2,297 -4.00(-0.91%)
Dec 03, 2018 436.88 446.00 436.00 438.00 73 +2.00(+0.46%)
Nov 30, 2018 444.00 462.00 432.00 436.00 177 -4.00(-0.91%)
Nov 29, 2018 424.00 460.00 424.00 440.00 82 +0.00(+0.00%)
Nov 28, 2018 456.00 456.00 424.00 440.00 79 -20.00(-4.35%)
Nov 27, 2018 460.00 460.00 440.00 460.00 56 +0.00(+0.00%)
Nov 26, 2018 472.00 480.00 446.44 460.00 65 -4.00(-0.86%)
Nov 23, 2018 484.00 492.00 456.00 464.00 41 -36.00(-7.20%)
Nov 21, 2018 500.00 500.00 500.00 0 +73.88(+17.34%)
Nov 20, 2018 456.00 495.60 424.00 426.12 150 -33.88(-7.37%)
Nov 19, 2018 496.00 496.00 452.00 460.00 174 -38.00(-7.63%)
Nov 16, 2018 508.00 523.60 480.00 498.00 81 -10.00(-1.97%)
Nov 15, 2018 516.00 528.00 500.00 508.00 173 -8.00(-1.55%)
Nov 14, 2018 532.00 544.00 512.00 516.00 272 +0.00(+0.00%)
Nov 13, 2018 520.00 548.00 516.00 516.00 111 +4.00(+0.78%)
Nov 12, 2018 520.00 540.00 512.00 512.00 129 -20.00(-3.76%)
Nov 09, 2018 520.00 534.00 504.00 532.00 188 +2.24(+0.42%)
Nov 08, 2018 528.00 548.00 520.00 529.76 143 +1.76(+0.33%)
Nov 07, 2018 540.00 550.32 528.00 528.00 52 -16.00(-2.94%)
Nov 06, 2018 532.00 548.00 520.00 544.00 68 +8.00(+1.49%)
Nov 05, 2018 552.00 558.00 512.00 536.00 151 +0.00(+0.00%)
Nov 02, 2018 544.00 556.00 516.00 536.00 206 +0.00(+0.00%)
Nov 01, 2018 488.00 548.00 480.00 536.00 187 +48.00(+9.84%)
Oct 31, 2018 484.00 520.00 476.00 488.00 325 +16.00(+3.39%)
Oct 30, 2018 476.00 488.00 472.00 472.00 107 -16.00(-3.28%)
Oct 29, 2018 504.00 509.48 476.00 488.00 420 -8.00(-1.61%)
Oct 26, 2018 516.00 516.00 492.00 496.00 321 -20.00(-3.88%)
Oct 25, 2018 512.00 533.44 508.00 516.00 101 +4.00(+0.78%)
Oct 24, 2018 536.00 536.00 508.00 512.00 317 -24.00(-4.48%)
Oct 23, 2018 540.00 554.00 532.00 536.00 326 -4.00(-0.74%)
Oct 22, 2018 552.00 570.32 540.00 540.00 395 -12.00(-2.17%)
Oct 19, 2018 540.00 556.00 536.00 552.00 951 +20.00(+3.76%)
Oct 18, 2018 568.00 580.00 524.00 532.00 3,176 -144.00(-21.30%)
Oct 17, 2018 744.00 744.00 672.00 676.00 805 -68.00(-9.14%)
Oct 16, 2018 748.00 792.00 740.00 744.00 220 -12.00(-1.59%)
Oct 15, 2018 764.00 780.00 740.00 756.00 154 -24.00(-3.08%)
Oct 12, 2018 780.00 808.00 752.00 780.00 258 +4.00(+0.52%)
Oct 11, 2018 772.00 795.40 768.04 776.00 114 +8.00(+1.04%)
Oct 10, 2018 800.00 816.40 768.00 768.00 278 -28.00(-3.52%)
Oct 09, 2018 788.00 800.00 768.00 796.00 51 +4.00(+0.51%)
Oct 08, 2018 784.00 820.00 768.32 792.00 198 -16.00(-1.98%)
Oct 05, 2018 800.00 816.00 778.00 808.00 149 +4.00(+0.50%)
Oct 04, 2018 792.00 812.00 772.00 804.00 149 +8.00(+1.01%)
Oct 03, 2018 800.00 800.00 760.00 796.00 257 +4.00(+0.51%)
Oct 02, 2018 800.00 824.00 776.00 792.00 331 -4.00(-0.50%)
Oct 01, 2018 812.00 840.00 780.00 796.00 383 -16.00(-1.97%)
Sep 28, 2018 820.00 824.00 800.00 812.00 303 -8.00(-0.98%)
Sep 27, 2018 824.00 856.00 800.00 820.00 218 -20.00(-2.38%)
Sep 26, 2018 860.00 880.00 824.00 840.00 287 -20.00(-2.33%)
Sep 25, 2018 880.00 896.00 840.00 860.00 322 -20.00(-2.27%)
Sep 24, 2018 940.00 964.00 824.00 880.00 1,725 +16.00(+1.85%)
Sep 21, 2018 840.00 900.00 840.00 864.00 957 +12.00(+1.41%)
Sep 20, 2018 816.00 860.00 764.00 852.00 837 +80.00(+10.36%)
Sep 19, 2018 820.00 840.00 760.00 772.00 445 -20.00(-2.53%)
Sep 18, 2018 780.00 804.00 752.00 792.00 292 +32.00(+4.21%)
Sep 17, 2018 757.56 780.00 757.56 760.00 37 +12.00(+1.60%)
Sep 14, 2018 752.00 768.00 748.00 748.00 174 -7.84(-1.04%)
Sep 13, 2018 771.84 776.00 752.00 755.84 50 -4.16(-0.55%)
Sep 12, 2018 764.00 788.00 744.00 760.00 190 +12.00(+1.60%)
Sep 11, 2018 802.92 818.88 748.00 748.00 186 -52.00(-6.50%)
Sep 10, 2018 776.00 840.00 768.00 800.00 461 +8.00(+1.01%)
Sep 07, 2018 760.00 796.00 748.00 792.00 157 +36.00(+4.76%)
Sep 06, 2018 792.00 796.00 748.00 756.00 192 -16.00(-2.07%)
Sep 05, 2018 776.00 796.00 744.00 772.00 214 +8.00(+1.05%)
Sep 04, 2018 772.00 792.00 760.00 764.00 74 -4.00(-0.52%)
Aug 31, 2018 768.00 768.00 768.00 0 +0.00(+0.00%)
Aug 30, 2018 772.00 784.00 760.00 768.00 98 -4.00(-0.52%)
Aug 29, 2018 772.00 772.00 756.00 772.00 61 +4.00(+0.52%)
Aug 28, 2018 779.60 779.60 748.12 768.00 54 +24.00(+3.23%)
Aug 27, 2018 764.00 780.00 741.44 744.00 133 -20.00(-2.62%)
Aug 24, 2018 764.00 780.00 756.00 764.00 61 +12.00(+1.60%)
Aug 23, 2018 780.00 815.60 752.00 752.00 115 -28.00(-3.59%)
Aug 22, 2018 792.00 807.84 776.00 780.00 355 +4.00(+0.52%)
Aug 21, 2018 728.00 796.00 728.00 776.00 468 +48.00(+6.59%)
Aug 20, 2018 716.00 732.00 716.00 728.00 257 +16.00(+2.25%)
Aug 17, 2018 736.00 736.00 708.00 712.00 171 -6.00(-0.84%)
Aug 16, 2018 723.92 736.00 704.00 718.00 104 -2.00(-0.28%)
Aug 15, 2018 736.00 740.00 720.00 720.00 82 +0.00(+0.00%)
Aug 14, 2018 744.00 747.60 720.00 720.00 94 -4.00(-0.55%)
Aug 13, 2018 708.00 748.04 708.00 724.00 77 +16.00(+2.26%)
Aug 10, 2018 736.00 736.00 704.00 708.00 338 -28.00(-3.80%)
Aug 09, 2018 712.00 748.00 700.00 736.00 194 +32.00(+4.55%)
Aug 08, 2018 704.00 754.12 704.00 704.00 75 -16.00(-2.22%)
Aug 07, 2018 720.00 756.00 712.00 720.00 103 +12.00(+1.69%)
Aug 06, 2018 736.00 736.00 700.00 708.00 169 -32.00(-4.32%)
Aug 03, 2018 812.00 812.00 712.00 740.00 275 -44.00(-5.61%)
Aug 02, 2018 776.00 812.00 760.00 784.00 222 +20.00(+2.62%)
Aug 01, 2018 752.00 780.00 752.00 764.00 57 +12.00(+1.60%)
Jul 31, 2018 768.00 784.00 740.00 752.00 58 -4.00(-0.53%)
Jul 30, 2018 744.00 772.00 712.00 756.00 69 +16.00(+2.16%)
Jul 27, 2018 748.00 768.00 740.00 740.00 101 -12.00(-1.60%)
Jul 26, 2018 780.00 783.60 707.20 752.00 111 -24.00(-3.09%)
Jul 25, 2018 764.00 790.04 741.12 776.00 126 +15.96(+2.10%)
Jul 24, 2018 804.00 836.00 744.00 760.04 223 -47.08(-5.83%)
Jul 23, 2018 788.40 807.12 784.04 807.12 40 +15.12(+1.91%)
Jul 20, 2018 812.00 824.04 784.00 792.00 174 -12.00(-1.49%)
Jul 19, 2018 816.00 828.00 780.60 804.00 124 -32.00(-3.83%)
Jul 18, 2018 840.00 875.60 828.00 836.00 301 +0.00(+0.00%)
Jul 17, 2018 804.00 860.00 786.76 836.00 243 +24.00(+2.96%)
Jul 16, 2018 844.00 856.76 782.40 812.00 140 -12.00(-1.46%)
Jul 13, 2018 864.00 864.00 820.00 824.00 96 -20.00(-2.37%)
Jul 12, 2018 876.00 882.20 824.00 844.00 238 -36.00(-4.09%)
Jul 11, 2018 848.00 920.00 824.04 880.00 1,342 +56.00(+6.80%)
Jul 10, 2018 784.00 859.60 780.00 824.00 426 +48.00(+6.19%)
Jul 09, 2018 748.00 818.60 740.04 776.00 278 +24.00(+3.19%)
Jul 06, 2018 740.00 760.00 720.44 752.00 74 +12.00(+1.62%)
Jul 05, 2018 740.00 750.16 712.00 740.00 114 -4.00(-0.54%)
Jul 03, 2018 744.00 744.00 744.00 0 -8.00(-1.06%)
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.