Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.50 21.50 21.50 21.50 226 +0.00(+0.00%)
May 30, 2019 21.50 21.50 21.50 21.50 431 +0.00(+0.00%)
May 29, 2019 20.77 21.50 20.23 21.50 4,568 +0.34(+1.62%)
May 28, 2019 19.83 21.15 19.83 21.15 4,539 +2.19(+11.58%)
May 24, 2019 18.96 18.96 18.96 232 +0.00(+0.00%)
May 23, 2019 18.53 19.48 18.53 18.96 1,337 -2.08(-9.89%)
May 22, 2019 18.52 21.04 18.52 21.04 975 +2.39(+12.81%)
May 21, 2019 18.65 18.65 18.65 189 +0.00(+0.00%)
May 20, 2019 18.38 19.22 18.38 18.65 5,694 +0.04(+0.24%)
May 17, 2019 19.21 19.21 18.60 18.60 1,475 -1.09(-5.55%)
May 16, 2019 19.24 19.71 19.14 19.70 2,831 +0.72(+3.81%)
May 15, 2019 18.97 18.97 18.97 18.97 543 -0.77(-3.88%)
May 14, 2019 19.74 19.74 19.74 19.74 637 +0.92(+4.87%)
May 13, 2019 19.05 19.05 18.82 18.82 912 -1.27(-6.32%)
May 10, 2019 19.65 20.09 19.65 20.09 1,021 +1.23(+6.49%)
May 09, 2019 18.87 18.87 18.87 282 +0.00(+0.00%)
May 08, 2019 18.61 19.53 18.61 18.87 1,350 -0.16(-0.83%)
May 07, 2019 19.03 19.03 19.03 19.03 339 -0.81(-4.09%)
May 06, 2019 19.84 19.84 19.84 19.84 350 +0.94(+4.95%)
May 03, 2019 18.90 18.90 18.90 18.90 1,928 -0.52(-2.68%)
May 02, 2019 19.42 19.42 19.42 372 +0.00(+0.00%)
May 01, 2019 20.71 20.71 19.42 19.42 1,226 -0.98(-4.79%)
Apr 30, 2019 20.40 20.40 20.40 20.40 1,003 -0.05(-0.26%)
Apr 29, 2019 20.31 20.61 19.68 20.46 4,140 -0.48(-2.31%)
Apr 26, 2019 20.62 20.94 20.40 20.94 4,198 +0.24(+1.15%)
Apr 25, 2019 20.70 20.70 20.70 191 +0.00(+0.00%)
Apr 24, 2019 20.70 20.70 20.70 178 +0.00(+0.00%)
Apr 23, 2019 20.70 20.70 20.70 20.70 474 +0.59(+2.91%)
Apr 22, 2019 20.97 20.97 20.12 20.12 550 -0.66(-3.16%)
Apr 18, 2019 19.23 20.79 19.23 20.77 1,602 +1.46(+7.56%)
Apr 17, 2019 19.31 19.31 19.31 19.31 674 -0.12(-0.63%)
Apr 16, 2019 19.43 19.43 19.43 19.43 585 +0.06(+0.32%)
Apr 15, 2019 19.67 19.67 19.37 19.37 1,291 -0.49(-2.45%)
Apr 12, 2019 19.92 21.70 19.86 19.86 5,721 -0.33(-1.62%)
Apr 11, 2019 20.54 21.33 19.82 20.19 5,234 -0.14(-0.67%)
Apr 10, 2019 19.92 20.67 19.77 20.32 9,598 +0.08(+0.41%)
Apr 09, 2019 20.02 20.78 20.02 20.24 3,211 -0.47(-2.28%)
Apr 08, 2019 21.27 21.58 20.71 20.71 5,955 -0.75(-3.50%)
Apr 05, 2019 21.79 21.79 21.36 21.46 4,806 +0.20(+0.95%)
Apr 04, 2019 22.72 22.72 21.26 21.26 7,074 -0.99(-4.44%)
Apr 03, 2019 21.73 22.92 21.71 22.25 9,503 +0.30(+1.35%)
Apr 02, 2019 21.68 22.32 21.07 21.95 8,711 -0.26(-1.18%)
Apr 01, 2019 22.43 22.89 20.99 22.21 6,478 +0.64(+2.96%)
Mar 29, 2019 21.68 23.09 21.55 21.58 6,522 -0.28(-1.28%)
Mar 28, 2019 21.63 22.02 21.55 21.86 4,324 +0.75(+3.56%)
Mar 27, 2019 21.06 21.10 21.06 21.10 805 +0.04(+0.21%)
Mar 26, 2019 19.89 23.86 18.70 21.06 24,682 +1.09(+5.48%)
Mar 25, 2019 19.90 20.45 16.60 19.97 5,051 +0.73(+3.80%)
Mar 22, 2019 20.52 20.56 19.17 19.23 4,577 -1.29(-6.30%)
Mar 21, 2019 20.12 20.53 20.12 20.53 1,654 -0.15(-0.72%)
Mar 20, 2019 20.28 20.96 18.42 20.68 9,848 +0.45(+2.20%)
Mar 19, 2019 18.81 20.96 18.61 20.23 7,077 +1.13(+5.90%)
Mar 18, 2019 18.55 20.02 18.48 19.10 11,513 +0.62(+3.36%)
Mar 15, 2019 18.23 18.51 17.39 18.48 10,756 +0.12(+0.67%)
Mar 14, 2019 17.02 18.53 17.02 18.36 6,052 +1.10(+6.38%)
Mar 13, 2019 17.26 17.26 17.26 17.26 512 -0.22(-1.24%)
Mar 12, 2019 17.43 17.48 17.28 17.48 735 +0.38(+2.24%)
Mar 11, 2019 17.65 17.65 17.04 17.09 1,162 +0.17(+0.98%)
Mar 08, 2019 16.93 16.93 16.93 16.93 228 -0.42(-2.42%)
Mar 07, 2019 17.26 17.35 17.26 17.35 859 +0.37(+2.16%)
Mar 06, 2019 16.98 16.98 16.98 16.98 292 +0.35(+2.10%)
Mar 05, 2019 16.97 16.97 16.60 16.63 912 -0.45(-2.62%)
Mar 04, 2019 17.26 17.52 17.08 17.08 1,650 -0.32(-1.85%)
Mar 01, 2019 17.56 17.56 17.31 17.40 4,806 -0.17(-0.95%)
Feb 28, 2019 17.48 17.65 17.48 17.56 1,333 +0.31(+1.77%)
Feb 27, 2019 17.13 17.74 16.82 17.26 5,937 +0.12(+0.71%)
Feb 26, 2019 17.63 17.63 17.03 17.14 3,189 -0.04(-0.25%)
Feb 25, 2019 17.36 17.41 17.14 17.18 3,289 -0.20(-1.16%)
Feb 22, 2019 17.42 17.70 16.72 17.38 4,691 +0.52(+3.07%)
Feb 21, 2019 17.06 17.06 16.86 16.86 972 -0.38(-2.19%)
Feb 20, 2019 17.36 17.36 17.05 17.24 2,762 -0.66(-3.66%)
Feb 19, 2019 17.34 17.90 17.34 17.90 707 +0.65(+3.75%)
Feb 15, 2019 17.67 18.13 16.80 17.25 5,607 -0.50(-2.81%)
Feb 14, 2019 17.75 17.75 17.75 17.75 497 -0.55(-3.03%)
Feb 13, 2019 16.70 18.30 16.70 18.30 6,657 +0.14(+0.79%)
Feb 12, 2019 17.97 18.16 17.87 18.16 2,420 +0.45(+2.57%)
Feb 11, 2019 17.54 18.34 17.13 17.70 4,545 +0.14(+0.80%)
Feb 08, 2019 17.91 17.91 17.56 17.56 686 -0.77(-4.19%)
Feb 07, 2019 18.33 18.33 18.33 18.33 336 -0.28(-1.50%)
Feb 06, 2019 18.69 18.69 18.58 18.61 1,870 +0.65(+3.60%)
Feb 05, 2019 17.97 17.97 17.97 17.97 192 -0.20(-1.11%)
Feb 04, 2019 18.02 18.26 16.76 18.17 3,342 +0.16(+0.87%)
Feb 01, 2019 17.70 18.42 17.70 18.01 3,547 -0.73(-3.92%)
Jan 31, 2019 18.13 18.90 18.13 18.74 4,735 -0.16(-0.83%)
Jan 30, 2019 16.65 20.36 16.65 18.90 7,225 +1.07(+6.03%)
Jan 29, 2019 18.03 18.04 17.83 17.83 1,684 +0.49(+2.82%)
Jan 28, 2019 16.85 17.34 16.22 17.34 4,398 +0.13(+0.76%)
Jan 25, 2019 16.75 17.29 15.83 17.21 6,751 +0.75(+4.57%)
Jan 24, 2019 15.56 17.25 15.56 16.45 12,888 +0.90(+5.78%)
Jan 23, 2019 17.00 17.20 14.81 15.56 11,032 -0.88(-5.37%)
Jan 22, 2019 17.87 18.72 16.28 16.44 7,114 -1.56(-8.65%)
Jan 18, 2019 19.50 19.67 17.30 17.99 10,171 -1.22(-6.35%)
Jan 17, 2019 19.37 19.67 18.94 19.21 5,378 -0.16(-0.80%)
Jan 16, 2019 19.29 19.86 18.92 19.37 7,935 +0.22(+1.13%)
Jan 15, 2019 19.03 19.29 18.79 19.15 5,569 -0.25(-1.29%)
Jan 14, 2019 20.10 20.10 19.08 19.41 7,030 -1.36(-6.54%)
Jan 11, 2019 20.97 21.03 20.76 20.76 2,658 -0.40(-1.88%)
Jan 10, 2019 19.03 24.44 19.03 21.16 6,294 +0.40(+1.92%)
Jan 09, 2019 21.02 21.27 20.76 20.76 4,793 -0.22(-1.03%)
Jan 08, 2019 23.77 25.18 20.64 20.98 14,567 -2.13(-9.21%)
Jan 07, 2019 22.27 23.49 22.27 23.11 2,355 +0.75(+3.37%)
Jan 04, 2019 22.36 22.36 22.36 22.36 924 -0.07(-0.31%)
Jan 03, 2019 22.41 22.42 22.41 22.42 1,016 -0.74(-3.21%)
Jan 02, 2019 21.72 23.18 21.68 23.17 2,465 +0.67(+2.96%)
Dec 31, 2018 21.88 23.18 21.88 22.50 4,623 +0.67(+3.05%)
Dec 28, 2018 19.41 21.84 19.35 21.84 4,045 +2.29(+11.73%)
Dec 27, 2018 18.21 20.00 18.21 19.54 7,033 +0.82(+4.39%)
Dec 26, 2018 17.35 19.46 17.35 18.72 4,720 +0.42(+2.32%)
Dec 24, 2018 19.90 20.68 18.16 18.30 4,739 -2.47(-11.88%)
Dec 21, 2018 20.97 21.68 20.76 20.76 11,096 -0.42(-2.00%)
Dec 20, 2018 20.95 22.06 20.87 21.19 3,448 +0.42(+2.00%)
Dec 19, 2018 20.76 21.18 20.21 20.77 3,266 -0.31(-1.48%)
Dec 18, 2018 22.51 23.19 20.76 21.08 3,472 -0.54(-2.52%)
Dec 17, 2018 21.20 22.06 20.43 21.63 2,946 +0.43(+2.04%)
Dec 14, 2018 22.64 23.02 21.20 21.20 2,774 -0.42(-1.96%)
Dec 13, 2018 21.51 22.35 21.48 21.62 3,676 -0.54(-2.42%)
Dec 12, 2018 22.35 22.72 22.06 22.16 1,921 +0.33(+1.51%)
Dec 11, 2018 22.06 22.06 21.59 21.83 2,542 -0.06(-0.28%)
Dec 10, 2018 21.21 21.89 21.20 21.89 2,131 -0.93(-4.09%)
Dec 07, 2018 23.19 23.19 22.82 22.82 1,155 +0.32(+1.42%)
Dec 06, 2018 21.71 23.19 21.67 22.50 2,047 +0.00(+0.00%)
Dec 04, 2018 26.51 26.51 22.50 22.50 1,387 -1.59(-6.61%)
Dec 03, 2018 24.17 24.17 24.09 24.09 840 +1.12(+4.90%)
Nov 30, 2018 21.63 23.70 21.54 22.97 6,472 +2.08(+9.98%)
Nov 29, 2018 21.63 22.15 20.88 20.88 2,058 -0.62(-2.90%)
Nov 28, 2018 22.24 22.49 21.51 21.51 2,494 -1.13(-5.01%)
Nov 27, 2018 22.92 22.92 22.23 22.64 1,427 +0.57(+2.59%)
Nov 26, 2018 22.07 22.07 22.07 22.07 579 -0.42(-1.88%)
Nov 23, 2018 22.49 22.49 22.49 22.49 231 +0.72(+3.30%)
Nov 21, 2018 21.78 21.78 21.78 0 +0.00(+0.00%)
Nov 20, 2018 21.78 21.78 21.78 278 +0.00(+0.00%)
Nov 19, 2018 21.78 21.78 21.78 313 +0.00(+0.00%)
Nov 16, 2018 22.57 22.60 21.78 21.78 1,155 +0.02(+0.08%)
Nov 15, 2018 22.17 22.17 21.76 21.76 1,247 -0.22(-0.98%)
Nov 14, 2018 21.63 21.97 21.63 21.97 2,133 +0.69(+3.25%)
Nov 13, 2018 21.28 21.28 21.28 386 +0.00(+0.00%)
Nov 12, 2018 21.28 21.28 21.28 21.28 602 -1.47(-6.46%)
Nov 09, 2018 22.75 22.75 22.75 22.75 693 +1.21(+5.62%)
Nov 08, 2018 21.54 21.54 21.54 156 +0.00(+0.00%)
Nov 07, 2018 20.95 21.54 20.95 21.54 1,326 -0.22(-0.99%)
Nov 06, 2018 21.76 21.76 21.76 21.76 353 +0.87(+4.14%)
Nov 05, 2018 20.94 20.94 20.89 20.89 462 -0.42(-1.95%)
Nov 02, 2018 21.31 21.31 21.31 455 +0.00(+0.00%)
Nov 01, 2018 21.43 21.43 21.20 21.31 1,699 -0.54(-2.46%)
Oct 31, 2018 21.49 21.84 21.01 21.84 1,788 +0.45(+2.10%)
Oct 30, 2018 21.39 21.39 21.39 21.39 928 -0.23(-1.08%)
Oct 29, 2018 20.85 21.63 20.75 21.63 4,375 +0.68(+3.26%)
Oct 26, 2018 20.90 21.87 20.84 20.95 1,733 -0.39(-1.82%)
Oct 25, 2018 21.33 21.33 21.33 21.33 545 +0.04(+0.20%)
Oct 24, 2018 21.71 21.71 21.29 21.29 872 -0.17(-0.80%)
Oct 23, 2018 21.24 21.46 21.24 21.46 3,042 +0.63(+3.01%)
Oct 22, 2018 20.84 20.84 20.84 198 +0.00(+0.00%)
Oct 19, 2018 20.96 20.96 20.84 20.84 582 -0.28(-1.34%)
Oct 18, 2018 21.12 21.12 21.12 21.12 426 -0.34(-1.60%)
Oct 17, 2018 21.46 21.46 21.46 21.46 439 -0.09(-0.40%)
Oct 16, 2018 21.55 21.55 21.55 21.55 475 +0.25(+1.17%)
Oct 15, 2018 21.30 21.30 21.30 21.30 319 +0.47(+2.27%)
Oct 12, 2018 21.46 21.46 20.83 20.83 2,446 -0.76(-3.54%)
Oct 11, 2018 21.46 21.81 21.33 21.59 2,796 +0.30(+1.41%)
Oct 10, 2018 21.26 21.29 21.26 21.29 1,235 -0.10(-0.48%)
Oct 09, 2018 21.03 21.39 21.03 21.39 1,247 +0.03(+0.16%)
Oct 08, 2018 21.35 21.46 21.35 21.36 1,379 +0.01(+0.04%)
Oct 05, 2018 21.46 21.46 21.35 21.35 582 +0.26(+1.22%)
Oct 04, 2018 20.33 21.09 20.23 21.09 2,426 -0.64(-2.92%)
Oct 03, 2018 20.82 21.73 20.82 21.73 1,461 +0.21(+1.00%)
Oct 02, 2018 22.10 22.32 21.51 21.51 1,196 -0.32(-1.48%)
Oct 01, 2018 21.57 21.90 21.57 21.84 2,764 +0.46(+2.15%)
Sep 28, 2018 21.38 21.38 21.38 21.38 232 +0.33(+1.55%)
Sep 27, 2018 21.05 21.46 20.56 21.05 2,090 +0.42(+2.02%)
Sep 26, 2018 21.41 21.41 20.63 20.63 477 -0.83(-3.87%)
Sep 25, 2018 21.36 21.81 21.26 21.46 2,752 +0.10(+0.48%)
Sep 24, 2018 21.36 21.36 21.36 21.36 1,213 +0.03(+0.16%)
Sep 21, 2018 21.24 21.33 21.07 21.33 5,358 +0.24(+1.14%)
Sep 20, 2018 21.41 21.41 20.54 21.09 5,505 -0.17(-0.81%)
Sep 19, 2018 21.46 21.62 21.18 21.26 2,487 +0.07(+0.32%)
Sep 18, 2018 21.80 21.80 20.66 21.19 6,483 -0.45(-2.06%)
Sep 17, 2018 22.06 22.06 21.62 21.63 1,301 +0.09(+0.44%)
Sep 14, 2018 21.76 22.02 21.25 21.54 7,687 -0.04(-0.20%)
Sep 13, 2018 21.53 21.58 21.24 21.58 1,262 +0.43(+2.03%)
Sep 12, 2018 21.21 21.55 21.13 21.15 1,157 +0.08(+0.37%)
Sep 11, 2018 20.81 21.76 20.81 21.08 3,667 +0.57(+2.76%)
Sep 10, 2018 20.51 20.51 20.51 20.51 1,346 -0.39(-1.85%)
Sep 07, 2018 20.90 20.90 20.90 349 +0.00(+0.00%)
Sep 06, 2018 21.27 21.27 20.90 20.90 800 +0.07(+0.33%)
Sep 05, 2018 20.83 20.83 20.83 20.83 703 -0.18(-0.86%)
Sep 04, 2018 21.46 21.49 20.70 21.01 3,817 +0.05(+0.25%)
Aug 31, 2018 20.96 20.96 20.96 0 +0.21(+1.02%)
Aug 30, 2018 19.56 21.03 19.56 20.74 6,261 +0.64(+3.17%)
Aug 29, 2018 21.42 21.42 19.75 20.11 1,188 +0.33(+1.65%)
Aug 28, 2018 20.17 20.18 19.78 19.78 1,170 -0.39(-1.92%)
Aug 27, 2018 20.07 20.18 20.07 20.17 1,360 +0.17(+0.86%)
Aug 24, 2018 19.93 20.03 19.75 20.00 1,397 -1.12(-5.29%)
Aug 23, 2018 21.11 21.11 21.11 281 +0.00(+0.00%)
Aug 22, 2018 21.40 21.40 20.63 21.11 2,810 +0.24(+1.15%)
Aug 21, 2018 20.71 21.22 20.62 20.87 1,981 -0.32(-1.50%)
Aug 20, 2018 20.61 21.33 20.32 21.19 4,444 +0.57(+2.75%)
Aug 17, 2018 21.03 21.76 20.62 20.62 4,193 -0.64(-2.99%)
Aug 16, 2018 21.17 23.12 20.09 21.26 9,610 +0.75(+3.64%)
Aug 15, 2018 21.11 21.11 18.51 20.51 5,596 +0.59(+2.97%)
Aug 14, 2018 19.37 20.75 18.77 19.92 3,314 +0.34(+1.75%)
Aug 13, 2018 19.16 20.29 17.93 19.57 6,688 -0.86(-4.20%)
Aug 10, 2018 19.44 20.43 18.78 20.43 2,213 +0.82(+4.16%)
Aug 09, 2018 19.19 19.79 18.77 19.62 1,407 +0.90(+4.82%)
Aug 08, 2018 18.72 19.30 18.72 18.72 1,527 +0.04(+0.23%)
Aug 07, 2018 19.68 19.68 18.19 18.67 2,686 -1.34(-6.69%)
Aug 06, 2018 20.01 20.01 20.01 486 +0.00(+0.00%)
Aug 03, 2018 20.01 20.01 20.01 705 +0.00(+0.00%)
Aug 02, 2018 19.68 20.35 19.68 20.01 3,755 +0.11(+0.56%)
Aug 01, 2018 19.90 19.90 19.90 19.90 1,740 +0.32(+1.62%)
Jul 31, 2018 19.32 20.70 18.66 19.58 6,101 +0.44(+2.29%)
Jul 30, 2018 19.91 20.00 19.14 19.14 1,855 -1.55(-7.47%)
Jul 27, 2018 18.88 20.69 17.90 20.69 9,900 +2.20(+11.88%)
Jul 26, 2018 18.93 18.93 18.49 18.49 666 -0.78(-4.06%)
Jul 25, 2018 19.13 19.57 18.64 19.28 2,582 +0.63(+3.39%)
Jul 24, 2018 19.11 19.40 18.64 18.64 4,043 -0.50(-2.59%)
Jul 23, 2018 19.57 19.57 18.21 19.14 8,885 +0.66(+3.59%)
Jul 20, 2018 18.65 18.65 18.48 18.48 933 -0.07(-0.37%)
Jul 19, 2018 18.15 18.72 17.53 18.54 7,292 +0.25(+1.35%)
Jul 17, 2018 18.30 18.30 18.30 293 +0.00(+0.00%)
Jul 16, 2018 19.57 19.57 18.30 18.30 669 -0.64(-3.37%)
Jul 13, 2018 18.94 19.21 17.79 18.94 2,672 -0.46(-2.37%)
Jul 12, 2018 18.88 19.39 18.76 19.39 1,703 +0.12(+0.62%)
Jul 11, 2018 19.46 19.95 18.86 19.28 4,747 -0.66(-3.33%)
Jul 10, 2018 20.18 20.42 19.68 19.94 2,128 -0.14(-0.72%)
Jul 09, 2018 20.17 20.54 19.58 20.08 2,864 +0.04(+0.21%)
Jul 06, 2018 20.08 20.11 19.70 20.04 6,466 +0.33(+1.68%)
Jul 05, 2018 20.00 20.00 19.71 19.71 1,231 -0.29(-1.45%)
Jul 03, 2018 20.00 20.00 20.00 0 -0.19(-0.96%)
Jul 02, 2018 20.42 20.42 19.71 20.19 2,458 +0.02(+0.12%)
Jun 29, 2018 19.79 20.42 19.57 20.17 5,138 +0.13(+0.64%)
Jun 28, 2018 19.30 20.76 19.30 20.04 7,843 +0.46(+2.35%)
Jun 27, 2018 19.58 19.58 19.58 19.58 1,112 +0.14(+0.70%)
Jun 26, 2018 19.22 19.62 18.97 19.45 2,971 +0.03(+0.18%)
Jun 25, 2018 19.15 19.91 18.48 19.41 15,143 -0.18(-0.91%)
Jun 22, 2018 16.66 21.39 16.51 19.59 66,250 +3.11(+18.90%)
Jun 21, 2018 17.12 17.12 16.38 16.48 6,565 -0.19(-1.12%)
Jun 20, 2018 16.55 16.66 16.55 16.66 506 +0.17(+1.03%)
Jun 19, 2018 16.93 16.93 16.41 16.49 4,750 -0.44(-2.61%)
Jun 18, 2018 17.24 17.43 16.51 16.94 7,331 -0.26(-1.49%)
Jun 15, 2018 17.46 16.79 17.19 7,440 -0.81(-4.49%)
Jun 11, 2018 18.00 18.00 18.00 195 +0.54(+3.12%)
Jun 08, 2018 18.15 18.15 17.36 17.45 6,831 +0.05(+0.29%)
Jun 07, 2018 17.04 17.58 16.59 17.40 7,931 +0.24(+1.39%)
Jun 06, 2018 18.13 18.13 16.26 17.16 3,045 -0.40(-2.25%)
Jun 05, 2018 17.92 18.73 17.56 17.56 5,794 +0.12(+0.66%)
Jun 04, 2018 18.65 18.65 17.45 17.45 1,084 -1.28(-6.82%)
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.