Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.15 10.15 10.05 10.05 1,453 -0.15(-1.47%)
Jan 30, 2019 10.20 10.20 10.20 10.20 9 +0.00(+0.00%)
Jan 29, 2019 10.20 10.20 10.20 10.20 321 +0.05(+0.49%)
Jan 28, 2019 10.36 10.44 10.15 10.15 2,888 -0.12(-1.22%)
Jan 25, 2019 10.25 10.28 10.25 10.28 400 +0.02(+0.24%)
Jan 24, 2019 10.15 10.25 10.15 10.25 737 -0.02(-0.24%)
Jan 23, 2019 10.15 10.28 10.15 10.28 2,144 +0.12(+1.23%)
Jan 18, 2019 10.15 10.15 10.15 0 +0.23(+2.32%)
Jan 17, 2019 9.910 9.920 9.910 9.920 676 -0.00(-0.03%)
Jan 16, 2019 9.921 9.923 9.648 9.923 1,196 +0.58(+6.24%)
Jan 15, 2019 9.750 9.750 9.340 9.340 1,680 -0.50(-5.03%)
Jan 14, 2019 9.835 9.835 9.835 9.835 72 +0.00(+0.00%)
Jan 11, 2019 9.835 9.835 9.835 9.835 100 -0.00(-0.00%)
Jan 10, 2019 9.800 9.850 9.800 9.835 1,815 +0.23(+2.34%)
Jan 09, 2019 9.660 9.926 9.610 9.610 1,084 +0.25(+2.67%)
Jan 08, 2019 10.24 10.24 9.350 9.360 9,359 -0.76(-7.51%)
Jan 07, 2019 9.950 10.12 9.950 10.12 1,032 +0.50(+5.20%)
Jan 04, 2019 9.610 9.620 9.610 9.620 200 +0.50(+5.54%)
Jan 03, 2019 9.115 9.115 9.115 9.115 86 +0.00(+0.00%)
Jan 02, 2019 9.115 9.115 9.115 9.115 383 -0.45(-4.75%)
Dec 31, 2018 9.270 9.680 8.900 9.570 8,400 +0.48(+5.28%)
Dec 28, 2018 8.710 9.130 8.690 9.090 7,700 +0.46(+5.33%)
Dec 27, 2018 9.190 9.323 8.360 8.630 13,908 -0.62(-6.70%)
Dec 26, 2018 9.400 9.710 9.150 9.250 15,871 +0.04(+0.43%)
Dec 24, 2018 11.07 11.26 9.210 9.210 15,500 -1.81(-16.42%)
Dec 21, 2018 11.50 11.62 11.02 11.02 1,600 -0.18(-1.61%)
Dec 20, 2018 11.31 11.71 11.20 11.20 3,139 -0.01(-0.09%)
Dec 19, 2018 11.23 11.23 11.21 11.21 880 -0.02(-0.18%)
Dec 18, 2018 11.93 11.93 11.23 11.23 1,483 -0.46(-3.98%)
Dec 17, 2018 11.22 11.90 11.22 11.70 1,866 +0.18(+1.52%)
Dec 14, 2018 11.38 11.69 11.22 11.52 2,600 +0.22(+1.95%)
Dec 13, 2018 11.28 11.30 11.21 11.30 1,197 -0.17(-1.48%)
Dec 12, 2018 11.41 11.47 11.27 11.47 1,343 +0.17(+1.50%)
Dec 11, 2018 11.66 11.66 11.18 11.30 3,994 -0.34(-2.96%)
Dec 10, 2018 11.60 11.64 11.60 11.64 2,783 +0.01(+0.13%)
Dec 07, 2018 11.72 11.82 11.63 11.63 900 +0.08(+0.69%)
Dec 06, 2018 11.52 11.57 11.52 11.55 556 +0.04(+0.33%)
Dec 04, 2018 11.70 11.81 11.49 11.51 5,100 -0.19(-1.61%)
Dec 03, 2018 11.70 11.70 11.70 11.70 51 +0.00(+0.00%)
Nov 30, 2018 11.87 11.88 11.70 11.70 1,700 -0.24(-2.02%)
Nov 29, 2018 11.94 11.94 11.94 11.94 244 +0.04(+0.35%)
Nov 28, 2018 11.85 11.90 11.85 11.90 910 +0.14(+1.21%)
Nov 27, 2018 11.76 11.76 11.76 11.76 104 +0.00(+0.00%)
Nov 26, 2018 11.85 11.85 11.76 11.76 1,946 +0.11(+0.93%)
Nov 23, 2018 12.00 12.00 11.65 11.65 1,300 -0.14(-1.19%)
Nov 21, 2018 11.79 11.79 11.79 0 -0.01(-0.08%)
Nov 20, 2018 11.81 11.95 11.80 11.80 2,897 +0.16(+1.37%)
Nov 19, 2018 12.10 12.17 11.56 11.64 1,560 -0.41(-3.40%)
Nov 16, 2018 11.40 12.07 11.40 12.05 1,600 +0.57(+4.94%)
Nov 15, 2018 11.05 12.34 11.05 11.48 20,143 +0.43(+3.91%)
Nov 14, 2018 11.55 11.80 11.00 11.05 3,183 -0.66(-5.64%)
Nov 13, 2018 11.93 11.93 11.71 11.71 1,787 -0.42(-3.46%)
Nov 12, 2018 12.13 12.13 12.13 12.13 346 -0.01(-0.09%)
Nov 09, 2018 12.44 12.44 11.84 12.14 2,800 +0.14(+1.17%)
Nov 08, 2018 12.71 12.71 10.26 12.00 38,969 -2.12(-15.03%)
Nov 07, 2018 13.79 14.12 13.79 14.12 1,572 -0.10(-0.69%)
Nov 06, 2018 13.79 14.25 13.79 14.22 3,940 +0.22(+1.57%)
Nov 05, 2018 13.77 14.36 13.77 14.00 2,421 -0.13(-0.92%)
Nov 02, 2018 14.91 14.91 14.10 14.13 4,700 -0.28(-1.94%)
Nov 01, 2018 14.35 14.50 13.85 14.41 2,896 +0.02(+0.14%)
Oct 31, 2018 14.35 14.66 14.10 14.39 2,715 -0.20(-1.37%)
Oct 30, 2018 13.57 14.59 13.57 14.59 3,925 +0.57(+4.07%)
Oct 29, 2018 14.23 14.71 13.73 14.02 1,469 -0.71(-4.82%)
Oct 26, 2018 14.15 14.73 14.00 14.73 1,300 +0.27(+1.87%)
Oct 25, 2018 14.44 14.64 14.26 14.46 1,129 -0.02(-0.14%)
Oct 24, 2018 14.27 14.50 14.27 14.48 882 +0.06(+0.42%)
Oct 23, 2018 14.48 14.48 14.42 14.42 563 -0.23(-1.59%)
Oct 22, 2018 14.58 14.65 14.58 14.65 1,212 +0.11(+0.77%)
Oct 19, 2018 14.76 15.04 14.50 14.54 2,100 -0.22(-1.49%)
Oct 18, 2018 14.76 14.76 14.76 14.76 210 -0.38(-2.54%)
Oct 17, 2018 14.71 15.14 14.71 15.14 1,555 -0.01(-0.03%)
Oct 16, 2018 14.37 15.15 14.37 15.15 608 +0.45(+3.06%)
Oct 15, 2018 14.27 14.70 14.27 14.70 983 +0.33(+2.30%)
Oct 12, 2018 15.00 15.00 14.37 14.37 300 -0.27(-1.81%)
Oct 11, 2018 14.44 14.64 14.44 14.64 340 +0.06(+0.38%)
Oct 10, 2018 14.58 14.58 14.58 14.58 351 -0.37(-2.47%)
Oct 09, 2018 14.75 15.25 14.75 14.95 3,456 +0.29(+1.98%)
Oct 08, 2018 14.90 14.90 14.66 14.66 318 -0.34(-2.27%)
Oct 05, 2018 14.72 15.45 14.72 15.00 500 +0.00(+0.00%)
Oct 04, 2018 14.81 15.00 14.81 15.00 522 -0.13(-0.86%)
Oct 03, 2018 14.50 15.35 14.50 15.13 1,667 +0.13(+0.87%)
Oct 02, 2018 14.60 15.19 14.33 15.00 1,721 -0.10(-0.66%)
Oct 01, 2018 15.29 15.35 15.10 15.10 1,986 -0.40(-2.58%)
Sep 28, 2018 15.55 15.60 15.50 15.50 1,400 -0.30(-1.90%)
Sep 27, 2018 15.80 15.80 3 +0.00(+0.00%)
Sep 26, 2018 15.80 15.80 15.80 15.80 21 +0.00(+0.00%)
Sep 25, 2018 15.80 15.80 15.80 15.80 127 +0.00(+0.00%)
Sep 24, 2018 15.80 15.80 15.80 15.80 232 +0.10(+0.64%)
Sep 21, 2018 15.70 15.70 15.70 15.70 100 +0.00(+0.00%)
Sep 20, 2018 15.65 15.70 15.65 15.70 558 -0.30(-1.88%)
Sep 19, 2018 16.00 16.00 16.00 16.00 48 +0.00(+0.00%)
Sep 18, 2018 16.00 16.00 14 +0.00(+0.00%)
Sep 17, 2018 15.60 16.00 15.60 16.00 2,834 +0.10(+0.63%)
Sep 14, 2018 16.35 16.40 15.70 15.90 3,600 -0.58(-3.53%)
Sep 13, 2018 16.52 16.52 16.40 16.48 753 -0.12(-0.73%)
Sep 12, 2018 16.60 16.60 16.60 16.60 549 +0.05(+0.32%)
Sep 11, 2018 16.70 16.70 16.50 16.55 1,173 -0.11(-0.67%)
Sep 10, 2018 16.66 16.66 126 +0.00(+0.01%)
Sep 07, 2018 16.80 16.80 16.60 16.66 2,500 -0.34(-2.00%)
Sep 06, 2018 16.70 17.00 16.45 17.00 8,944 +0.25(+1.49%)
Sep 05, 2018 16.05 16.75 16.05 16.75 2,893 +0.35(+2.13%)
Sep 04, 2018 16.70 16.80 16.19 16.40 2,510 -0.75(-4.37%)
Aug 31, 2018 17.15 17.15 17.15 0 +1.95(+12.83%)
Aug 30, 2018 14.80 15.27 14.80 15.20 4,806 -0.06(-0.36%)
Aug 29, 2018 15.44 15.44 15.25 15.26 1,989 -0.07(-0.47%)
Aug 28, 2018 15.25 15.36 15.25 15.33 925 -0.07(-0.48%)
Aug 27, 2018 15.50 15.56 15.20 15.40 6,717 -0.05(-0.32%)
Aug 24, 2018 15.05 15.45 15.05 15.45 1,800 -0.08(-0.52%)
Aug 23, 2018 15.53 15.53 15.53 15.53 36 +0.00(+0.00%)
Aug 22, 2018 15.60 15.60 15.50 15.53 1,620 -0.25(-1.58%)
Aug 21, 2018 15.36 15.78 15.36 15.78 1,764 +0.18(+1.16%)
Aug 20, 2018 15.60 15.60 15.60 15.60 21 +0.00(+0.00%)
Aug 17, 2018 15.65 15.65 15.47 15.60 2,500 +0.00(+0.00%)
Aug 16, 2018 15.65 15.70 15.60 15.60 856 +0.20(+1.27%)
Aug 15, 2018 15.85 15.85 15.40 15.40 2,106 -0.45(-2.81%)
Aug 14, 2018 15.60 15.85 15.25 15.85 1,745 +0.40(+2.57%)
Aug 13, 2018 15.60 15.60 15.45 15.45 2,405 -0.20(-1.26%)
Aug 10, 2018 16.50 16.50 15.36 15.65 12,300 -0.85(-5.15%)
Aug 09, 2018 16.55 16.55 16.22 16.50 2,578 -0.03(-0.18%)
Aug 08, 2018 16.55 16.77 16.50 16.53 2,940 +0.28(+1.72%)
Aug 07, 2018 17.00 17.05 16.25 16.25 821 -0.81(-4.73%)
Aug 06, 2018 17.06 17.06 17.06 17.06 199 +0.03(+0.18%)
Aug 03, 2018 17.02 17.02 17.02 17.02 100 +0.00(+0.00%)
Aug 02, 2018 17.02 17.02 17.02 17.02 9 +0.00(+0.00%)
Aug 01, 2018 16.85 17.02 16.85 17.02 2,257 +0.27(+1.64%)
Jul 31, 2018 16.75 16.75 16.75 16.75 123 -0.05(-0.30%)
Jul 30, 2018 16.85 16.85 16.75 16.80 2,176 -0.20(-1.18%)
Jul 27, 2018 17.00 17.00 17.00 17.00 600 +0.00(+0.00%)
Jul 26, 2018 16.95 17.00 16.95 17.00 1,014 +0.00(+0.00%)
Jul 25, 2018 16.75 17.00 16.75 17.00 1,972 +0.10(+0.59%)
Jul 24, 2018 16.55 17.00 16.36 16.90 5,639 +0.50(+3.05%)
Jul 23, 2018 15.70 16.40 15.45 16.40 2,741 +0.65(+4.13%)
Jul 20, 2018 15.95 16.20 15.75 15.75 7,727 -0.03(-0.16%)
Jul 19, 2018 15.78 15.78 15.78 15.78 377 +0.23(+1.45%)
Jul 16, 2018 15.55 15.55 15.55 37 -0.08(-0.50%)
Jul 13, 2018 14.90 15.63 14.90 15.63 2,304 +0.43(+2.82%)
Jul 12, 2018 15.15 15.20 15.15 15.20 476 +0.10(+0.66%)
Jul 11, 2018 15.15 15.40 14.75 15.10 2,720 -0.35(-2.27%)
Jul 10, 2018 15.30 15.79 15.05 15.45 2,013 +0.00(+0.00%)
Jul 09, 2018 15.75 15.79 15.40 15.45 1,435 +0.15(+0.98%)
Jul 06, 2018 14.70 15.85 14.50 15.30 3,123 -0.00(-0.03%)
Jul 05, 2018 15.15 15.55 15.00 15.30 3,098 +0.05(+0.36%)
Jul 03, 2018 15.25 15.25 15.25 0 +0.05(+0.33%)
Jul 02, 2018 15.60 15.60 15.60 15.20 610 -0.65(-4.10%)
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%)
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.