Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.08 21.21 19.62 20.24 0 -0.94(-4.44%)
Jan 30, 2019 23.85 23.85 20.65 21.18 0 -2.68(-11.23%)
Jan 29, 2019 23.43 24.38 23.34 23.86 0 +0.43(+1.84%)
Jan 28, 2019 21.78 24.68 21.78 23.43 0 +1.65(+7.58%)
Jan 25, 2019 23.49 23.49 21.70 21.78 0 -1.71(-7.28%)
Jan 24, 2019 24.35 24.76 22.99 23.49 0 -1.01(-4.12%)
Jan 23, 2019 25.02 26.60 24.08 24.50 0 -0.52(-2.08%)
Jan 22, 2019 23.66 26.03 23.60 25.02 0 +3.13(+14.30%)
Jan 18, 2019 21.89 21.89 21.89 21.89 0 -1.45(-6.21%)
Jan 17, 2019 24.30 24.42 22.62 23.34 0 -0.73(-3.03%)
Jan 16, 2019 23.66 24.14 23.09 24.07 0 +0.41(+1.73%)
Jan 15, 2019 25.44 25.54 23.49 23.66 0 -2.08(-8.08%)
Jan 14, 2019 26.69 27.17 25.08 25.74 0 +0.96(+3.87%)
Jan 11, 2019 26.56 26.66 24.72 24.78 0 -1.13(-4.36%)
Jan 10, 2019 26.42 27.65 25.70 25.91 0 -0.51(-1.93%)
Jan 09, 2019 27.41 27.77 26.22 26.42 0 -1.24(-4.48%)
Jan 08, 2019 27.84 29.42 27.58 27.66 0 -0.87(-3.05%)
Jan 07, 2019 29.47 29.55 28.24 28.53 0 -0.04(-0.14%)
Jan 04, 2019 30.62 30.99 28.23 28.57 0 -3.61(-11.22%)
Jan 03, 2019 31.43 32.94 31.01 32.18 0 +2.09(+6.95%)
Jan 02, 2019 34.01 34.01 30.09 30.09 0 -1.35(-4.29%)
Dec 31, 2018 31.44 31.44 31.44 31.44 0 -2.76(-8.07%)
Dec 28, 2018 34.37 35.07 32.69 34.20 0 -0.17(-0.49%)
Dec 27, 2018 35.69 38.55 34.15 34.37 0 +0.67(+1.99%)
Dec 26, 2018 37.60 38.58 33.11 33.70 0 -4.98(-12.87%)
Dec 24, 2018 38.68 38.68 38.68 38.68 0 +4.81(+14.20%)
Dec 21, 2018 31.73 34.57 30.22 33.87 0 +2.87(+9.26%)
Dec 20, 2018 29.69 32.72 29.23 31.00 0 +1.57(+5.33%)
Dec 19, 2018 29.62 30.93 27.76 29.43 0 +0.12(+0.41%)
Dec 18, 2018 29.71 29.92 27.92 29.31 0 -0.76(-2.53%)
Dec 17, 2018 28.59 31.05 27.83 30.07 0 +2.45(+8.87%)
Dec 14, 2018 25.80 27.93 25.80 27.62 0 +1.82(+7.05%)
Dec 13, 2018 25.98 26.54 25.42 25.80 0 -0.50(-1.90%)
Dec 12, 2018 25.74 26.74 24.91 26.30 0 -0.47(-1.76%)
Dec 11, 2018 26.10 27.66 25.78 26.77 0 -0.43(-1.58%)
Dec 10, 2018 28.79 30.07 27.10 27.20 0 -0.83(-2.96%)
Dec 07, 2018 25.97 28.82 24.89 28.03 0 +2.06(+7.93%)
Dec 06, 2018 28.17 28.64 25.70 25.97 0 +0.59(+2.32%)
Dec 04, 2018 25.38 25.38 25.38 25.38 0 +3.68(+16.96%)
Dec 03, 2018 21.27 22.42 21.27 21.70 0 -2.32(-9.66%)
Nov 30, 2018 24.33 25.27 23.90 24.02 0 -0.31(-1.27%)
Nov 29, 2018 24.25 25.29 24.11 24.33 0 +0.22(+0.91%)
Nov 28, 2018 24.31 24.89 23.67 24.11 0 -0.62(-2.51%)
Nov 27, 2018 26.04 26.65 24.59 24.73 0 -1.29(-4.96%)
Nov 26, 2018 27.93 27.93 25.79 26.02 0 -1.91(-6.84%)
Nov 23, 2018 27.94 27.98 27.26 27.93 0 +0.97(+3.60%)
Nov 21, 2018 26.96 26.96 26.96 26.96 0 -1.81(-6.29%)
Nov 20, 2018 29.46 30.89 27.90 28.77 0 +1.33(+4.85%)
Nov 19, 2018 25.98 28.56 25.92 27.44 0 +3.06(+12.55%)
Nov 16, 2018 27.43 27.66 24.38 24.38 0 -1.67(-6.41%)
Nov 15, 2018 28.26 29.09 25.91 26.05 0 -2.32(-8.18%)
Nov 14, 2018 26.71 29.35 26.70 28.37 0 +0.69(+2.49%)
Nov 13, 2018 27.19 28.43 26.38 27.68 0 -0.43(-1.53%)
Nov 12, 2018 25.77 28.63 25.58 28.11 0 +3.84(+15.82%)
Nov 09, 2018 23.79 25.20 23.68 24.27 0 +1.41(+6.17%)
Nov 08, 2018 22.81 23.24 22.29 22.86 0 +0.47(+2.10%)
Nov 07, 2018 24.74 24.87 22.33 22.39 0 -3.78(-14.44%)
Nov 06, 2018 27.57 27.58 26.11 26.17 0 -1.09(-4.00%)
Nov 05, 2018 27.62 28.95 27.04 27.26 0 +0.61(+2.29%)
Nov 02, 2018 26.12 28.65 24.69 26.65 0 +0.53(+2.03%)
Nov 01, 2018 28.28 28.95 26.09 26.12 0 -3.00(-10.30%)
Oct 31, 2018 28.78 29.12 27.20 29.12 0 -1.61(-5.24%)
Oct 30, 2018 32.95 33.05 30.53 30.73 0 -1.02(-3.21%)
Oct 29, 2018 29.87 35.30 27.83 31.75 0 +1.88(+6.29%)
Oct 26, 2018 30.77 33.34 28.57 29.87 0 +0.33(+1.12%)
Oct 25, 2018 29.23 29.98 27.23 29.54 0 -0.71(-2.35%)
Oct 24, 2018 25.26 32.18 25.26 30.25 0 +4.99(+19.75%)
Oct 23, 2018 28.22 29.27 24.91 25.26 0 +0.10(+0.40%)
Oct 22, 2018 25.39 26.63 24.57 25.16 0 -0.61(-2.37%)
Oct 19, 2018 26.08 26.27 23.88 25.77 0 -0.31(-1.19%)
Oct 18, 2018 23.93 27.14 23.90 26.08 0 +3.15(+13.74%)
Oct 17, 2018 22.51 25.12 22.51 22.93 0 +0.42(+1.87%)
Oct 16, 2018 25.21 25.41 22.39 22.51 0 -4.30(-16.04%)
Oct 15, 2018 26.24 27.68 24.86 26.81 0 +2.12(+8.59%)
Oct 12, 2018 25.13 27.59 24.38 24.69 0 -3.07(-11.06%)
Oct 11, 2018 28.02 29.87 25.68 27.76 0 +0.23(+0.84%)
Oct 10, 2018 21.63 27.63 21.63 27.53 0 +5.91(+27.34%)
Oct 09, 2018 22.19 22.71 20.88 21.62 0 -0.57(-2.57%)
Oct 08, 2018 21.50 24.70 21.50 22.19 0 +0.69(+3.21%)
Oct 05, 2018 20.31 23.86 19.35 21.50 0 +1.38(+6.86%)
Oct 04, 2018 18.28 21.71 18.28 20.12 0 +2.62(+14.97%)
Oct 03, 2018 17.33 17.81 16.98 17.50 0 -0.05(-0.28%)
Oct 02, 2018 17.46 17.85 16.80 17.55 0 +0.46(+2.69%)
Oct 01, 2018 16.86 17.51 16.49 17.09 0 +0.51(+3.08%)
Sep 28, 2018 17.20 17.67 16.53 16.58 0 -0.17(-1.01%)
Sep 27, 2018 16.88 17.13 16.58 16.75 0 -0.65(-3.74%)
Sep 26, 2018 16.91 17.67 16.29 17.40 0 +0.33(+1.93%)
Sep 25, 2018 17.39 17.88 17.07 17.07 0 -0.18(-1.04%)
Sep 24, 2018 16.74 19.05 16.74 17.25 0 +0.41(+2.43%)
Sep 21, 2018 16.20 16.84 15.61 16.84 0 +0.64(+3.95%)
Sep 20, 2018 16.90 16.90 16.03 16.20 0 -0.70(-4.14%)
Sep 19, 2018 17.30 18.23 16.87 16.90 0 -0.45(-2.59%)
Sep 18, 2018 18.09 18.31 16.98 17.35 0 -1.15(-6.22%)
Sep 17, 2018 16.52 18.54 16.50 18.50 0 +2.38(+14.76%)
Sep 14, 2018 16.45 16.80 16.05 16.12 0 -0.33(-2.01%)
Sep 13, 2018 16.75 17.20 16.41 16.45 0 -1.02(-5.84%)
Sep 12, 2018 17.82 19.17 17.31 17.47 0 -0.36(-2.02%)
Sep 11, 2018 19.04 20.02 17.72 17.83 0 -1.21(-6.36%)
Sep 10, 2018 19.65 20.28 18.93 19.04 0 -0.72(-3.64%)
Sep 07, 2018 19.19 20.51 18.95 19.76 0 +0.59(+3.08%)
Sep 06, 2018 18.65 20.52 18.57 19.17 0 +0.52(+2.79%)
Sep 05, 2018 17.49 19.07 17.49 18.65 0 +1.55(+9.06%)
Sep 04, 2018 17.67 18.18 17.10 17.10 0 +1.06(+6.61%)
Aug 31, 2018 16.04 16.04 16.04 16.04 0 +0.02(+0.12%)
Aug 30, 2018 15.27 16.23 15.17 16.02 0 +0.75(+4.91%)
Aug 29, 2018 15.36 15.60 15.13 15.27 0 -0.15(-0.97%)
Aug 28, 2018 15.49 15.79 15.24 15.42 0 -0.18(-1.15%)
Aug 27, 2018 15.43 15.94 15.42 15.60 0 +0.44(+2.90%)
Aug 24, 2018 15.62 15.80 15.15 15.16 0 -0.63(-3.99%)
Aug 23, 2018 15.98 16.27 15.37 15.79 0 +0.15(+0.96%)
Aug 22, 2018 16.24 16.68 15.50 15.64 0 -0.58(-3.58%)
Aug 21, 2018 16.29 16.29 15.55 16.22 0 -0.07(-0.43%)
Aug 20, 2018 16.61 16.91 16.10 16.29 0 +0.43(+2.71%)
Aug 17, 2018 16.99 17.36 15.69 15.86 0 -0.57(-3.47%)
Aug 16, 2018 16.53 16.83 15.66 16.43 0 -0.76(-4.42%)
Aug 15, 2018 16.72 19.10 16.45 17.19 0 +2.03(+13.39%)
Aug 14, 2018 16.37 16.76 15.14 15.16 0 -1.36(-8.23%)
Aug 13, 2018 16.22 16.97 15.26 16.52 0 +0.30(+1.85%)
Aug 10, 2018 16.00 16.85 15.73 16.22 0 +1.31(+8.79%)
Aug 09, 2018 15.03 15.12 14.58 14.91 0 +0.08(+0.54%)
Aug 08, 2018 14.76 15.29 14.66 14.83 0 +0.07(+0.47%)
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.