Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.75 15.85 15.50 15.85 1,914 +0.60(+3.93%)
Jun 28, 2018 15.84 15.84 15.20 15.25 1,119 -0.60(-3.79%)
Jun 27, 2018 15.50 15.85 15.38 15.85 2,910 +0.75(+5.00%)
Jun 26, 2018 15.05 15.45 15.05 15.10 2,167 +0.10(+0.63%)
Jun 25, 2018 15.00 15.00 15.00 15.00 597 +0.05(+0.33%)
Jun 21, 2018 14.95 14.95 14.95 47 +0.10(+0.67%)
Jun 19, 2018 14.85 14.85 14.85 21 +0.25(+1.75%)
Jun 18, 2018 14.90 14.90 14.53 14.60 1,377 -0.00(-0.03%)
Jun 15, 2018 14.60 14.80 14.60 14.60 593 +0.05(+0.34%)
Jun 14, 2018 14.55 14.55 14.55 14.55 558 -0.20(-1.36%)
Jun 13, 2018 14.75 14.95 14.55 14.75 3,320 -0.20(-1.34%)
Jun 12, 2018 14.95 14.95 14.55 14.95 9,521 +0.90(+6.41%)
Jun 11, 2018 13.90 14.05 13.87 14.05 4,904 +0.30(+2.18%)
Jun 08, 2018 14.00 14.10 13.69 13.75 5,853 -0.25(-1.79%)
Jun 07, 2018 14.00 14.00 13.75 14.00 802 -0.05(-0.36%)
Jun 06, 2018 14.65 14.05 14.05 3,713 -0.35(-2.43%)
Jun 05, 2018 15.10 15.10 13.75 14.40 9,754 -0.50(-3.36%)
Jun 04, 2018 14.80 15.10 14.80 14.90 2,913 -0.55(-3.56%)
Jun 01, 2018 15.30 15.75 15.30 15.45 1,308 +0.65(+4.39%)
May 30, 2018 14.80 14.80 14.80 28 -0.43(-2.79%)
May 29, 2018 15.23 15.23 15.23 15.23 204 -0.32(-2.09%)
May 24, 2018 15.55 15.55 15.55 0 +0.15(+0.97%)
May 23, 2018 15.45 15.85 15.40 15.40 2,468 -0.50(-3.14%)
May 22, 2018 16.05 16.05 15.80 15.90 813 +0.15(+0.95%)
May 21, 2018 15.75 15.75 15.75 15.75 147 +0.00(+0.00%)
May 18, 2018 15.75 15.75 15.75 15.75 2,635 -0.07(-0.47%)
May 17, 2018 15.82 15.82 15.82 15.82 344 +0.28(+1.78%)
May 16, 2018 15.60 15.91 15.41 15.55 10,526 -0.16(-1.01%)
May 14, 2018 15.71 15.71 15.71 7 -0.40(-2.45%)
May 11, 2018 16.05 16.10 15.35 16.10 5,118 +0.35(+2.22%)
May 10, 2018 15.15 16.20 15.15 15.75 3,810 +0.30(+1.94%)
May 09, 2018 15.80 16.30 15.45 15.45 2,046 -0.65(-4.04%)
May 08, 2018 15.70 16.10 15.42 16.10 3,268 +0.35(+2.22%)
May 07, 2018 16.20 16.25 15.40 15.75 4,600 -0.10(-0.63%)
May 04, 2018 16.15 16.25 15.85 15.85 1,306 +0.20(+1.28%)
May 03, 2018 15.55 15.65 15.55 15.65 277 +0.10(+0.64%)
May 02, 2018 15.65 16.15 15.55 15.55 1,906 -0.25(-1.58%)
May 01, 2018 15.55 15.80 15.45 15.80 2,438 -0.15(-0.94%)
Apr 30, 2018 15.91 16.00 15.51 15.95 3,126 +0.10(+0.63%)
Apr 27, 2018 15.90 16.20 15.25 15.85 9,785 +0.25(+1.60%)
Apr 26, 2018 14.45 15.65 14.45 15.60 25,205 +1.05(+7.22%)
Apr 25, 2018 14.50 14.85 14.45 14.55 3,874 +0.00(+0.00%)
Apr 24, 2018 15.65 15.65 14.55 14.55 8,601 -0.35(-2.35%)
Apr 23, 2018 15.15 15.50 14.50 14.90 7,265 +0.30(+2.05%)
Apr 20, 2018 14.75 15.30 14.30 14.60 12,091 +0.05(+0.34%)
Apr 19, 2018 14.55 14.55 14.45 14.55 1,212 +0.20(+1.39%)
Apr 18, 2018 14.60 15.25 14.25 14.35 8,237 -0.25(-1.71%)
Apr 17, 2018 13.40 15.05 13.40 14.60 8,672 +1.15(+8.55%)
Apr 16, 2018 14.05 14.15 12.70 13.45 30,911 -0.65(-4.61%)
Apr 13, 2018 14.95 15.00 14.10 14.10 29,774 -0.90(-6.00%)
Apr 12, 2018 15.65 15.77 15.00 15.00 24,461 -0.70(-4.46%)
Apr 11, 2018 16.00 16.00 15.60 15.70 6,825 -0.22(-1.39%)
Apr 10, 2018 16.00 16.00 15.75 15.92 4,282 -0.08(-0.49%)
Apr 09, 2018 16.00 16.30 16.00 16.00 3,729 +0.10(+0.63%)
Apr 06, 2018 15.90 15.90 15.90 15.90 326 +0.03(+0.21%)
Apr 05, 2018 16.50 16.50 15.65 15.87 2,871 -0.12(-0.74%)
Apr 04, 2018 16.10 16.20 15.40 15.98 9,136 -0.41(-2.50%)
Apr 03, 2018 16.40 16.80 16.35 16.39 2,806 -0.66(-3.84%)
Apr 02, 2018 17.05 17.05 17.05 17.05 566 -0.25(-1.45%)
Mar 29, 2018 17.30 17.30 17.30 0 +0.05(+0.29%)
Mar 28, 2018 17.25 17.25 17.25 17.25 653 +0.15(+0.88%)
Mar 27, 2018 16.97 17.30 16.97 17.10 1,370 +0.19(+1.14%)
Mar 26, 2018 16.85 16.95 16.65 16.91 4,338 -0.29(-1.70%)
Mar 23, 2018 17.30 17.30 17.20 17.20 2,896 -0.05(-0.29%)
Mar 22, 2018 17.25 17.25 17.25 17.25 321 -0.04(-0.24%)
Mar 21, 2018 17.13 17.30 16.96 17.29 4,669 -0.05(-0.30%)
Mar 20, 2018 17.20 17.34 17.05 17.34 1,674 +0.16(+0.96%)
Mar 19, 2018 17.05 17.18 17.05 17.18 5,017 +0.48(+2.87%)
Mar 16, 2018 17.14 17.20 16.70 16.70 3,285 -0.30(-1.76%)
Mar 15, 2018 16.50 17.03 16.37 17.00 12,887 +0.70(+4.29%)
Mar 13, 2018 16.30 16.30 16.30 129 -0.30(-1.81%)
Mar 12, 2018 16.55 16.60 16.30 16.60 10,889 -0.10(-0.60%)
Mar 09, 2018 16.25 17.00 16.25 16.70 3,313 +0.60(+3.73%)
Mar 08, 2018 15.90 16.25 15.90 16.10 2,740 +0.70(+4.55%)
Mar 07, 2018 16.25 15.36 15.40 36,590 +0.80(+5.48%)
Mar 06, 2018 14.70 14.70 14.60 14.60 708 +0.20(+1.39%)
Mar 05, 2018 14.42 14.42 14.40 14.40 842 -0.11(-0.79%)
Mar 02, 2018 14.51 14.51 14.51 14.51 376 +0.09(+0.64%)
Mar 01, 2018 14.42 14.42 14.42 14.42 332 -0.58(-3.85%)
Feb 28, 2018 15.00 15.00 15.00 15.00 433 +0.30(+2.04%)
Feb 27, 2018 14.70 14.70 14.70 14.70 117 -0.41(-2.74%)
Feb 26, 2018 15.64 15.64 15.11 15.11 1,010 +0.33(+2.27%)
Feb 23, 2018 14.55 14.78 14.55 14.78 524 +0.25(+1.75%)
Feb 22, 2018 14.53 14.53 14.53 14.53 193 +0.18(+1.22%)
Feb 21, 2018 14.35 14.35 14.25 14.35 1,153 +0.02(+0.16%)
Feb 20, 2018 14.33 14.20 14.20 14.33 358 +0.13(+0.89%)
Feb 16, 2018 14.20 14.20 14.20 0 +0.00(+0.00%)
Feb 15, 2018 14.02 14.20 14.20 14.20 3,602 +0.00(+0.03%)
Feb 14, 2018 14.05 14.20 14.00 14.20 3,326 -0.05(-0.38%)
Feb 13, 2018 14.37 14.47 14.25 14.25 1,031 -0.25(-1.72%)
Feb 12, 2018 13.85 14.50 13.85 14.50 4,589 +0.35(+2.47%)
Feb 09, 2018 14.15 14.15 14.15 14.15 433 -0.30(-2.08%)
Feb 08, 2018 14.40 14.45 14.40 14.45 411 +0.20(+1.40%)
Feb 07, 2018 14.50 14.00 14.25 3,151 +0.40(+2.89%)
Feb 06, 2018 14.15 14.89 13.80 13.85 6,776 -1.45(-9.48%)
Feb 05, 2018 15.55 15.55 15.30 15.30 2,011 -0.25(-1.61%)
Feb 02, 2018 15.55 15.55 15.55 15.55 782 -0.05(-0.32%)
Feb 01, 2018 15.35 16.00 15.35 15.60 2,087 -0.18(-1.11%)
Jan 31, 2018 15.95 15.95 15.78 15.78 645 -0.12(-0.79%)
Jan 29, 2018 15.90 15.90 15.90 7 -0.05(-0.31%)
Jan 26, 2018 15.90 16.00 15.90 15.95 1,628 +0.35(+2.24%)
Jan 25, 2018 15.44 15.60 15.40 15.60 2,471 +0.00(+0.00%)
Jan 24, 2018 15.35 15.65 15.35 15.60 2,833 +0.10(+0.65%)
Jan 23, 2018 15.40 15.80 15.39 15.50 4,672 -0.17(-1.08%)
Jan 22, 2018 15.43 15.67 15.43 15.67 1,049 +0.36(+2.33%)
Jan 19, 2018 15.20 15.31 15.20 15.31 1,349 -0.27(-1.71%)
Jan 18, 2018 15.85 15.85 15.58 15.58 429 +0.03(+0.18%)
Jan 17, 2018 16.00 16.00 15.55 15.55 2,762 -0.12(-0.76%)
Jan 16, 2018 15.55 15.67 15.55 15.67 582 +0.55(+3.63%)
Jan 12, 2018 15.12 15.12 15.12 0 -0.33(-2.13%)
Jan 11, 2018 15.62 15.62 15.45 15.45 4,030 -0.28(-1.77%)
Jan 10, 2018 15.73 2,653 -0.17(-1.08%)
Jan 09, 2018 16.00 16.00 15.65 15.90 2,515 +0.10(+0.63%)
Jan 08, 2018 15.30 15.90 15.30 15.80 12,235 +0.25(+1.61%)
Jan 04, 2018 15.55 15.55 15.55 46 +0.10(+0.65%)
Jan 03, 2018 15.45 15.45 15.30 15.45 1,365 +0.19(+1.28%)
Jan 02, 2018 15.24 15.03 15.26 1,236 +0.02(+0.10%)
Dec 29, 2017 15.24 15.24 15.24 0 +0.24(+1.60%)
Dec 28, 2017 15.10 15.10 14.98 15.00 2,200 +0.02(+0.16%)
Dec 27, 2017 15.05 15.05 14.98 14.98 866 -0.02(-0.16%)
Dec 26, 2017 14.85 15.05 14.58 15.00 6,283 +0.27(+1.87%)
Dec 22, 2017 14.87 14.87 14.73 14.73 2,038 -0.17(-1.17%)
Dec 21, 2017 14.50 14.90 14.33 14.90 2,802 +0.30(+2.05%)
Dec 20, 2017 14.65 14.65 14.55 14.60 953 -0.10(-0.68%)
Dec 19, 2017 14.25 14.80 14.25 14.70 3,222 -0.20(-1.34%)
Dec 18, 2017 14.60 14.90 14.35 14.90 3,983 +0.25(+1.71%)
Dec 14, 2017 14.65 14.65 14.65 107 -0.25(-1.68%)
Dec 13, 2017 14.90 14.90 14.65 14.90 4,818 +0.20(+1.36%)
Dec 12, 2017 14.70 14.70 14.58 14.70 1,023 -0.10(-0.68%)
Dec 11, 2017 14.60 14.85 14.50 14.80 3,267 +0.35(+2.42%)
Dec 08, 2017 14.30 14.60 14.30 14.45 2,327 -0.05(-0.34%)
Dec 07, 2017 14.65 14.65 14.13 14.50 7,650 -0.65(-4.29%)
Dec 06, 2017 15.55 15.55 14.70 15.15 3,037 -0.05(-0.33%)
Dec 05, 2017 14.45 15.20 14.13 15.20 3,385 -0.15(-0.98%)
Dec 04, 2017 15.74 15.00 15.35 5,493 +0.35(+2.33%)
Dec 01, 2017 15.55 15.55 14.55 15.00 6,837 -0.67(-4.28%)
Nov 30, 2017 14.77 15.70 14.77 15.67 4,228 +0.82(+5.52%)
Nov 29, 2017 14.85 14.85 14.15 14.85 11,816 -0.25(-1.66%)
Nov 28, 2017 14.85 15.30 14.85 15.10 5,943 +0.23(+1.54%)
Nov 27, 2017 15.40 15.40 14.50 14.87 8,379 -0.43(-2.80%)
Nov 24, 2017 15.05 15.40 15.05 15.30 6,398 +0.40(+2.68%)
Nov 22, 2017 14.90 14.90 14.30 14.90 8,144 +0.10(+0.68%)
Nov 21, 2017 14.60 14.90 14.60 14.80 12,350 +0.10(+0.68%)
Nov 20, 2017 14.10 14.70 14.10 14.70 9,654 +0.40(+2.83%)
Nov 17, 2017 14.15 14.40 14.10 14.29 15,920 +0.20(+1.38%)
Nov 16, 2017 14.00 14.15 13.93 14.10 6,291 +0.35(+2.55%)
Nov 15, 2017 13.35 13.75 13.25 13.75 10,586 +0.20(+1.48%)
Nov 14, 2017 13.25 13.55 13.05 13.55 10,192 +0.25(+1.88%)
Nov 13, 2017 12.75 13.51 12.70 13.30 26,372 +0.70(+5.56%)
Nov 10, 2017 12.10 12.75 12.10 12.60 12,021 +0.23(+1.88%)
Nov 09, 2017 13.90 14.05 12.05 12.37 40,478 -1.43(-10.38%)
Nov 08, 2017 13.80 13.80 13.60 13.80 4,594 +0.25(+1.85%)
Nov 07, 2017 13.65 13.65 13.45 13.55 850 +0.05(+0.37%)
Nov 06, 2017 13.05 13.55 12.99 13.50 7,990 +0.30(+2.27%)
Nov 03, 2017 13.30 13.30 13.20 13.20 1,590 -0.30(-2.22%)
Nov 02, 2017 13.45 13.75 13.45 13.50 2,259 +0.20(+1.50%)
Nov 01, 2017 13.80 13.85 13.30 13.30 4,308 -0.75(-5.34%)
Oct 31, 2017 13.60 14.35 13.60 14.05 7,373 -0.05(-0.35%)
Oct 30, 2017 12.40 14.10 12.40 14.10 13,465 +1.65(+13.25%)
Oct 27, 2017 12.50 12.55 12.15 12.45 5,435 -0.15(-1.19%)
Oct 26, 2017 12.95 13.00 12.60 12.60 2,339 -0.15(-1.18%)
Oct 25, 2017 12.70 13.05 12.60 12.75 7,441 -0.10(-0.78%)
Oct 24, 2017 13.40 13.40 12.55 12.85 15,813 -0.45(-3.38%)
Oct 23, 2017 13.20 13.85 13.20 13.30 9,287 -0.25(-1.85%)
Oct 20, 2017 14.10 14.10 13.55 13.55 4,511 -0.52(-3.71%)
Oct 19, 2017 13.85 14.35 13.50 14.07 12,803 +0.30(+2.17%)
Oct 18, 2017 13.98 13.98 13.50 13.77 8,822 -0.08(-0.56%)
Oct 17, 2017 14.05 14.15 13.68 13.85 5,717 +0.00(+0.01%)
Oct 16, 2017 14.05 14.37 13.30 13.85 12,214 -0.53(-3.66%)
Oct 13, 2017 14.50 14.50 14.30 14.38 2,577 -0.02(-0.12%)
Oct 12, 2017 14.36 14.82 14.36 14.39 2,090 -0.31(-2.09%)
Oct 11, 2017 14.85 14.90 14.70 14.70 3,890 -0.25(-1.67%)
Oct 10, 2017 14.45 14.95 14.30 14.95 10,258 +0.63(+4.41%)
Oct 09, 2017 14.27 14.55 14.20 14.32 5,006 +0.17(+1.19%)
Oct 06, 2017 14.10 14.55 14.10 14.15 15,777 +0.05(+0.35%)
Oct 05, 2017 14.24 14.39 14.05 14.10 3,269 -0.25(-1.74%)
Oct 04, 2017 14.82 15.16 14.00 14.35 17,605 -0.44(-3.00%)
Oct 03, 2017 14.36 14.79 14.32 14.79 11,383 +0.34(+2.38%)
Oct 02, 2017 14.40 14.45 14.05 14.45 10,702 +0.27(+1.87%)
Sep 29, 2017 14.05 14.35 14.05 14.18 3,528 -0.27(-1.84%)
Sep 28, 2017 14.50 14.50 14.00 14.45 10,616 -0.05(-0.34%)
Sep 27, 2017 14.25 14.60 14.20 14.50 18,216 +0.39(+2.78%)
Sep 26, 2017 14.45 14.50 14.05 14.11 4,782 -0.29(-2.03%)
Sep 25, 2017 14.40 14.54 14.00 14.40 16,229 +0.15(+1.05%)
Sep 22, 2017 13.68 14.25 13.68 14.25 7,038 +0.08(+0.58%)
Sep 21, 2017 14.40 14.40 13.40 14.17 5,653 -0.13(-0.93%)
Sep 20, 2017 14.25 14.42 13.69 14.30 14,083 +0.45(+3.25%)
Sep 19, 2017 13.75 13.85 13.20 13.85 21,896 +0.85(+6.54%)
Sep 18, 2017 12.75 13.70 12.51 13.00 11,194 +0.15(+1.17%)
Sep 15, 2017 14.00 14.00 12.65 12.85 18,139 -0.90(-6.55%)
Sep 14, 2017 11.90 13.75 11.59 13.75 28,585 +2.15(+18.53%)
Sep 13, 2017 11.00 11.70 10.90 11.60 9,265 +0.29(+2.55%)
Sep 12, 2017 12.09 12.09 11.10 11.31 6,435 -0.29(-2.49%)
Sep 11, 2017 12.35 12.41 11.55 11.60 9,881 -0.95(-7.57%)
Sep 08, 2017 12.75 13.45 11.65 12.55 5,565 -0.70(-5.28%)
Sep 07, 2017 14.30 14.30 13.05 13.25 9,080 -0.40(-2.93%)
Sep 06, 2017 14.00 14.40 13.50 13.65 10,439 -0.35(-2.50%)
Sep 05, 2017 13.90 14.00 13.30 14.00 19,970 +0.85(+6.46%)
Sep 01, 2017 13.25 13.70 13.00 13.15 19,597 +0.55(+4.37%)
Aug 31, 2017 11.90 13.14 11.30 12.60 22,352 +1.30(+11.50%)
Aug 30, 2017 11.50 11.55 11.30 11.30 2,014 -0.70(-5.83%)
Aug 29, 2017 11.50 12.00 11.15 12.00 863 +0.05(+0.42%)
Aug 28, 2017 11.55 11.95 11.50 11.95 3,704 +0.60(+5.29%)
Aug 25, 2017 11.25 11.35 11.25 11.35 962 +0.05(+0.44%)
Aug 24, 2017 11.40 11.40 11.26 11.30 2,866 -0.15(-1.31%)
Aug 23, 2017 10.65 11.90 10.65 11.45 3,972 +1.00(+9.57%)
Aug 22, 2017 10.25 10.50 10.25 10.45 3,344 +0.25(+2.45%)
Aug 21, 2017 10.25 10.25 10.10 10.20 8,356 -0.20(-1.92%)
Aug 18, 2017 10.35 10.55 10.35 10.40 3,738 -0.35(-3.26%)
Aug 17, 2017 10.80 10.80 10.60 10.75 2,355 -0.20(-1.83%)
Aug 16, 2017 10.95 11.20 10.90 10.95 3,393 +0.15(+1.39%)
Aug 15, 2017 11.00 11.04 10.35 10.80 4,271 -0.50(-4.42%)
Aug 14, 2017 11.35 11.90 11.30 11.30 5,079 -0.10(-0.88%)
Aug 11, 2017 12.50 12.50 11.40 11.40 5,711 -0.57(-4.80%)
Aug 10, 2017 11.51 11.98 11.50 11.97 3,967 +0.22(+1.91%)
Aug 09, 2017 11.65 11.85 11.65 11.75 1,235 -0.40(-3.29%)
Aug 08, 2017 12.30 12.30 12.05 12.15 2,188 -0.05(-0.41%)
Aug 07, 2017 12.00 12.50 11.75 12.20 4,716 +0.30(+2.52%)
Aug 04, 2017 11.75 12.05 11.75 11.90 3,617 +0.00(+0.00%)
Aug 03, 2017 11.80 12.00 11.70 11.90 2,946 +0.20(+1.71%)
Aug 02, 2017 11.75 12.15 11.65 11.70 4,054 +0.05(+0.43%)
Aug 01, 2017 12.50 12.50 11.58 11.65 6,714 -1.15(-8.98%)
Jul 31, 2017 12.15 12.80 11.23 12.80 5,482 +0.75(+6.22%)
Jul 28, 2017 11.50 12.05 11.05 12.05 7,760 +0.35(+2.99%)
Jul 27, 2017 12.30 12.30 11.50 11.70 12,105 -0.90(-7.14%)
Jul 26, 2017 13.30 13.30 12.25 12.60 7,635 -0.50(-3.82%)
Jul 25, 2017 12.55 13.10 12.37 13.10 6,055 +0.43(+3.40%)
Jul 24, 2017 12.70 13.07 12.45 12.67 8,957 -0.03(-0.24%)
Jul 21, 2017 12.10 12.70 12.10 12.70 6,825 +0.60(+4.96%)
Jul 20, 2017 12.20 12.50 12.06 12.10 35,151 -0.97(-7.46%)
Jul 19, 2017 14.20 14.25 12.68 13.07 34,580 -1.12(-7.92%)
Jul 18, 2017 14.70 14.95 14.18 14.20 8,513 -0.70(-4.70%)
Jul 17, 2017 14.70 15.05 14.70 14.90 21,267 +0.20(+1.36%)
Jul 14, 2017 14.70 15.15 14.58 14.70 17,634 +0.25(+1.73%)
Jul 13, 2017 14.20 14.71 14.15 14.45 12,126 +0.60(+4.33%)
Jul 12, 2017 15.45 16.10 13.50 13.85 45,078 -1.15(-7.67%)
Jul 11, 2017 14.00 15.70 14.00 15.00 51,331 +1.32(+9.69%)
Jul 10, 2017 13.00 13.90 13.00 13.68 14,676 +0.78(+6.01%)
Jul 07, 2017 12.40 12.90 11.95 12.90 13,630 +0.62(+5.09%)
Jul 06, 2017 12.23 12.30 12.21 12.28 2,401 -0.07(-0.61%)
Jul 05, 2017 12.80 12.80 12.35 12.35 1,854 +0.01(+0.11%)
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.