Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.80 52.80 52.80 52.80 21 +0.00(+0.00%)
Jan 30, 2019 52.90 53.00 50.00 52.80 198 +1.54(+3.01%)
Jan 29, 2019 48.50 53.00 48.50 51.26 397 -0.74(-1.43%)
Jan 28, 2019 49.90 53.00 49.90 52.00 285 +1.53(+3.03%)
Jan 25, 2019 50.00 51.00 49.85 50.47 440 +1.27(+2.58%)
Jan 24, 2019 52.70 52.70 49.20 49.20 351 -4.80(-8.89%)
Jan 23, 2019 50.60 54.00 50.60 54.00 217 +1.90(+3.65%)
Jan 22, 2019 52.10 52.10 52.10 52.10 46 +0.30(+0.58%)
Jan 18, 2019 49.20 51.80 49.20 51.80 250 +3.48(+7.20%)
Jan 17, 2019 48.50 48.60 48.26 48.32 1,023 -0.18(-0.37%)
Jan 16, 2019 51.80 51.80 48.50 48.50 277 -0.50(-1.02%)
Jan 15, 2019 51.00 52.77 47.50 49.00 232 -1.00(-2.00%)
Jan 14, 2019 53.00 53.00 50.00 50.00 216 -3.70(-6.89%)
Jan 11, 2019 54.00 54.00 52.60 53.70 300 -0.30(-0.56%)
Jan 10, 2019 56.00 56.00 53.84 54.00 127 -1.10(-2.00%)
Jan 09, 2019 51.70 55.50 51.70 55.10 260 +3.60(+6.99%)
Jan 08, 2019 55.20 57.10 51.50 51.50 271 -4.50(-8.04%)
Jan 07, 2019 47.60 56.55 47.60 56.00 815 +7.30(+14.99%)
Jan 04, 2019 48.30 48.70 48.10 48.70 120 +0.30(+0.62%)
Jan 03, 2019 49.20 49.36 44.30 48.40 326 +0.25(+0.52%)
Jan 02, 2019 47.70 48.60 47.70 48.15 502 +0.45(+0.95%)
Dec 31, 2018 43.50 49.20 43.50 47.70 2,360 +3.70(+8.41%)
Dec 28, 2018 44.60 44.60 42.60 44.00 1,530 +2.80(+6.80%)
Dec 27, 2018 38.70 41.30 38.70 41.20 1,904 -1.40(-3.29%)
Dec 26, 2018 39.30 44.90 39.30 42.60 778 +2.90(+7.30%)
Dec 24, 2018 44.40 44.40 35.10 39.70 2,790 -6.00(-13.13%)
Dec 21, 2018 45.20 47.10 41.90 45.70 1,160 -3.92(-7.90%)
Dec 20, 2018 49.50 49.62 49.50 49.62 680 -0.88(-1.74%)
Dec 19, 2018 50.80 51.10 50.00 50.50 654 -0.61(-1.19%)
Dec 18, 2018 51.20 52.40 50.50 51.11 674 -1.39(-2.65%)
Dec 17, 2018 52.30 53.01 52.00 52.50 683 -0.50(-0.94%)
Dec 14, 2018 53.00 53.00 52.30 53.00 220 -0.60(-1.12%)
Dec 13, 2018 53.20 53.70 53.20 53.60 305 +0.40(+0.75%)
Dec 12, 2018 52.40 53.20 52.40 53.20 196 +0.35(+0.65%)
Dec 11, 2018 52.90 53.70 49.20 52.85 1,612 -1.15(-2.12%)
Dec 10, 2018 55.60 55.60 54.00 54.00 347 -2.50(-4.42%)
Dec 07, 2018 56.50 56.50 56.50 0 +0.00(+0.00%)
Dec 06, 2018 54.00 56.70 54.00 56.50 63 +2.20(+4.05%)
Dec 04, 2018 59.00 59.00 54.30 54.30 320 -2.70(-4.74%)
Dec 03, 2018 56.50 57.00 56.50 57.00 147 -2.00(-3.39%)
Nov 30, 2018 56.50 59.00 56.50 59.00 40 +2.70(+4.80%)
Nov 29, 2018 58.60 59.00 56.30 56.30 163 -0.70(-1.23%)
Nov 28, 2018 57.80 58.50 57.00 57.00 552 -1.23(-2.11%)
Nov 27, 2018 59.00 59.00 58.23 58.23 422 +3.23(+5.87%)
Nov 26, 2018 59.00 59.00 55.00 55.00 304 -4.30(-7.25%)
Nov 23, 2018 59.40 59.40 59.00 59.30 260 +0.50(+0.85%)
Nov 21, 2018 58.80 58.80 58.80 0 +2.57(+4.57%)
Nov 20, 2018 55.90 56.70 55.90 56.23 161 +0.79(+1.42%)
Nov 19, 2018 57.00 57.00 55.18 55.44 122 -1.96(-3.41%)
Nov 16, 2018 59.50 59.70 57.40 57.40 80 -2.37(-3.97%)
Nov 15, 2018 57.00 59.77 57.00 59.77 92 +2.57(+4.50%)
Nov 14, 2018 56.70 57.47 56.70 57.20 230 -2.70(-4.51%)
Nov 13, 2018 59.90 59.90 55.20 59.90 182 +0.00(+0.00%)
Nov 12, 2018 54.30 59.90 54.30 59.90 1,294 +4.70(+8.51%)
Nov 09, 2018 54.60 55.20 54.60 55.20 770 +0.88(+1.62%)
Nov 08, 2018 54.00 55.20 53.91 54.32 2,145 +1.12(+2.11%)
Nov 07, 2018 53.90 55.20 53.20 53.20 560 -1.30(-2.39%)
Nov 06, 2018 54.50 54.50 54.50 54.50 26 +0.10(+0.18%)
Nov 05, 2018 54.60 54.60 54.40 54.40 62 -0.80(-1.45%)
Nov 02, 2018 55.20 55.20 55.20 55.20 10 +1.10(+2.03%)
Nov 01, 2018 53.20 54.20 53.20 54.10 291 +0.60(+1.12%)
Oct 31, 2018 53.20 53.50 53.20 53.50 190 +0.20(+0.38%)
Oct 30, 2018 54.65 54.65 53.20 53.30 50 +0.00(+0.00%)
Oct 29, 2018 55.00 55.00 53.20 53.30 552 -1.00(-1.84%)
Oct 26, 2018 54.00 54.30 53.40 54.30 170 -0.50(-0.91%)
Oct 25, 2018 54.00 54.80 53.40 54.80 421 +1.30(+2.43%)
Oct 24, 2018 54.50 54.80 53.50 53.50 497 -0.90(-1.65%)
Oct 23, 2018 54.30 54.40 54.30 54.40 60 -0.60(-1.09%)
Oct 22, 2018 56.50 56.50 54.30 55.00 1,853 +1.30(+2.42%)
Oct 19, 2018 54.00 54.20 53.70 53.70 1,370 -0.40(-0.74%)
Oct 18, 2018 55.33 55.33 54.10 54.10 34 -0.30(-0.55%)
Oct 17, 2018 55.95 55.95 54.40 54.40 54 +0.40(+0.74%)
Oct 16, 2018 53.40 54.70 53.40 54.00 636 -2.30(-4.09%)
Oct 15, 2018 53.86 56.30 53.86 56.30 93 +0.80(+1.44%)
Oct 12, 2018 55.60 55.60 54.00 55.50 190 +1.70(+3.16%)
Oct 11, 2018 54.60 55.70 53.70 53.80 438 -0.40(-0.74%)
Oct 10, 2018 54.10 55.30 53.90 54.20 473 -1.10(-1.99%)
Oct 09, 2018 55.00 55.48 54.80 55.30 223 -0.60(-1.07%)
Oct 08, 2018 55.40 56.62 55.30 55.90 115 +0.30(+0.54%)
Oct 05, 2018 55.60 56.90 54.90 55.60 240 +0.80(+1.46%)
Oct 04, 2018 54.50 56.91 54.50 54.80 735 +0.80(+1.48%)
Oct 03, 2018 54.30 56.10 53.70 54.00 1,823 -1.90(-3.40%)
Oct 02, 2018 56.00 56.24 55.28 55.90 537 -0.90(-1.59%)
Oct 01, 2018 56.40 56.80 56.00 56.80 40 +0.80(+1.43%)
Sep 28, 2018 56.50 56.90 56.00 56.00 120 -0.50(-0.88%)
Sep 27, 2018 57.00 57.00 56.20 56.50 1,080 -1.00(-1.74%)
Sep 26, 2018 57.60 58.00 57.50 57.50 191 -0.48(-0.84%)
Sep 25, 2018 57.50 57.98 57.30 57.98 333 +0.48(+0.84%)
Sep 24, 2018 56.84 57.50 56.84 57.50 131 +0.30(+0.52%)
Sep 21, 2018 57.90 57.90 57.20 57.20 340 +0.00(+0.00%)
Sep 20, 2018 56.70 57.25 56.70 57.20 237 -0.19(-0.32%)
Sep 19, 2018 56.50 57.39 56.50 57.39 84 -0.29(-0.50%)
Sep 18, 2018 58.00 58.00 56.50 57.68 170 +0.18(+0.31%)
Sep 17, 2018 56.95 57.50 56.49 57.50 89 +0.50(+0.88%)
Sep 14, 2018 57.00 57.00 57.00 57.00 170 +0.01(+0.02%)
Sep 13, 2018 56.73 56.99 56.20 56.99 672 -0.91(-1.57%)
Sep 12, 2018 58.00 58.00 55.70 57.90 520 -1.10(-1.86%)
Sep 11, 2018 59.90 59.90 58.90 59.00 275 +0.37(+0.63%)
Sep 10, 2018 57.27 58.63 57.27 58.63 192 +2.03(+3.59%)
Sep 07, 2018 56.10 57.50 56.10 56.60 150 +0.40(+0.71%)
Sep 06, 2018 58.70 58.95 56.20 56.20 475 -3.30(-5.54%)
Sep 05, 2018 60.00 60.00 58.00 59.50 310 -0.50(-0.83%)
Sep 04, 2018 58.00 60.00 57.84 60.00 1,555 +2.85(+4.99%)
Aug 31, 2018 57.15 57.15 57.15 0 +2.20(+4.00%)
Aug 30, 2018 56.00 56.00 54.80 54.95 1,210 -1.05(-1.87%)
Aug 29, 2018 55.64 59.31 55.64 56.00 612 +0.90(+1.63%)
Aug 28, 2018 55.20 59.30 55.10 55.10 677 -1.50(-2.65%)
Aug 27, 2018 55.50 56.60 55.10 56.60 768 +1.10(+1.98%)
Aug 24, 2018 57.00 57.00 55.50 55.50 290 -0.50(-0.89%)
Aug 23, 2018 59.20 59.90 56.00 56.00 910 -3.90(-6.51%)
Aug 22, 2018 57.40 59.90 57.10 59.90 178 +3.30(+5.83%)
Aug 21, 2018 55.00 57.93 54.50 56.60 2,414 -1.00(-1.74%)
Aug 20, 2018 57.40 59.90 55.00 57.60 1,878 +0.60(+1.05%)
Aug 17, 2018 56.00 57.00 56.00 57.00 530 +1.20(+2.15%)
Aug 16, 2018 57.40 57.40 55.17 55.80 706 -0.20(-0.36%)
Aug 15, 2018 57.50 58.50 55.00 56.00 1,189 -2.00(-3.45%)
Aug 14, 2018 58.00 59.20 58.00 58.00 564 -2.00(-3.33%)
Aug 13, 2018 59.00 60.20 57.00 60.00 1,279 +2.20(+3.81%)
Aug 10, 2018 59.90 59.90 57.80 57.80 280 -1.60(-2.69%)
Aug 09, 2018 59.00 59.40 57.95 59.40 172 -0.37(-0.61%)
Aug 08, 2018 58.62 60.12 57.80 59.77 1,062 +0.77(+1.30%)
Aug 07, 2018 58.30 59.00 58.30 59.00 167 +0.30(+0.51%)
Aug 06, 2018 58.70 58.70 58.70 58.70 77 -0.90(-1.51%)
Aug 03, 2018 60.20 60.50 59.60 59.60 160 -0.20(-0.33%)
Aug 02, 2018 56.60 59.90 56.60 59.80 610 -0.60(-0.99%)
Aug 01, 2018 55.80 60.50 55.80 60.40 188 +1.40(+2.37%)
Jul 31, 2018 58.62 59.00 52.10 59.00 1,287 +0.40(+0.68%)
Jul 30, 2018 60.00 60.63 58.60 58.60 759 -1.90(-3.14%)
Jul 27, 2018 60.20 60.50 60.00 60.50 660 -0.33(-0.54%)
Jul 26, 2018 61.00 62.58 59.70 60.83 660 -0.27(-0.44%)
Jul 25, 2018 62.00 62.21 61.10 61.10 672 -1.60(-2.55%)
Jul 24, 2018 63.60 63.60 62.60 62.70 436 -1.00(-1.57%)
Jul 23, 2018 63.90 63.90 63.70 63.70 26 +0.20(+0.31%)
Jul 20, 2018 63.50 63.50 63.50 63.50 202 +0.00(+0.00%)
Jul 19, 2018 64.40 64.40 63.50 63.50 232 -0.10(-0.16%)
Jul 18, 2018 64.00 65.17 63.60 63.60 414 -2.30(-3.49%)
Jul 17, 2018 63.00 65.90 63.00 65.90 572 +1.50(+2.33%)
Jul 16, 2018 64.40 64.40 64.40 64.40 68 -1.30(-1.98%)
Jul 13, 2018 64.30 65.70 64.30 65.70 131 +1.40(+2.18%)
Jul 12, 2018 64.00 64.80 64.00 64.30 250 -0.20(-0.31%)
Jul 11, 2018 64.50 64.50 64.50 64.50 16 -1.00(-1.53%)
Jul 10, 2018 65.50 65.50 65.50 65.50 42 +0.00(+0.00%)
Jul 09, 2018 64.70 65.50 64.70 65.50 441 +0.80(+1.24%)
Jul 06, 2018 66.00 67.00 64.70 64.70 191 -3.10(-4.57%)
Jul 05, 2018 66.60 67.80 62.60 67.80 236 +1.80(+2.73%)
Jul 03, 2018 66.00 66.00 66.00 0 +1.00(+1.54%)
Jul 02, 2018 65.40 66.70 64.00 65.00 466 -1.70(-2.55%)
Jun 29, 2018 65.40 66.70 63.02 66.70 839 +2.00(+3.09%)
Jun 28, 2018 66.10 67.00 64.00 64.70 302 -0.80(-1.22%)
Jun 27, 2018 65.00 65.50 64.40 65.50 466 +0.50(+0.77%)
Jun 26, 2018 65.00 65.00 62.30 65.00 393 -0.30(-0.46%)
Jun 25, 2018 66.40 66.40 64.00 65.30 856 -0.70(-1.06%)
Jun 22, 2018 67.00 67.00 66.00 66.00 53 -0.30(-0.45%)
Jun 21, 2018 66.40 67.10 62.62 66.30 119 +0.30(+0.45%)
Jun 20, 2018 65.00 67.70 65.00 66.00 1,675 -1.00(-1.49%)
Jun 19, 2018 66.00 67.56 65.41 67.00 558 -0.07(-0.11%)
Jun 18, 2018 65.00 67.59 65.00 67.07 254 +1.47(+2.24%)
Jun 15, 2018 65.10 65.10 65.60 997 +0.50(+0.77%)
Jun 14, 2018 65.00 65.20 63.60 65.10 550 -0.10(-0.15%)
Jun 13, 2018 63.10 65.20 62.80 65.20 903 +1.07(+1.67%)
Jun 12, 2018 64.10 64.13 64.00 64.13 459 -0.57(-0.88%)
Jun 11, 2018 64.60 65.00 64.10 64.70 353 +0.70(+1.09%)
Jun 08, 2018 64.00 64.00 63.60 64.00 366 +0.00(+0.00%)
Jun 07, 2018 64.30 64.30 63.51 64.00 215 -0.30(-0.47%)
Jun 06, 2018 65.00 65.10 64.30 64.30 271 -0.60(-0.92%)
Jun 05, 2018 64.40 65.20 63.50 64.90 927 +0.80(+1.25%)
Jun 04, 2018 64.80 64.99 64.08 64.10 589 +0.00(+0.00%)
Jun 01, 2018 65.20 65.20 63.60 64.10 116 +0.00(+0.00%)
May 31, 2018 62.90 64.89 62.90 64.10 981 +0.10(+0.16%)
May 30, 2018 64.00 66.00 64.00 64.00 921 -0.50(-0.78%)
May 29, 2018 66.19 66.90 63.10 64.50 2,118 -2.00(-3.01%)
May 25, 2018 66.50 66.50 66.50 0 -0.10(-0.15%)
May 24, 2018 67.00 67.40 65.40 66.60 449 -0.60(-0.89%)
May 23, 2018 67.40 67.40 67.10 67.20 148 -0.79(-1.16%)
May 22, 2018 68.00 68.00 67.20 67.99 192 -0.01(-0.01%)
May 21, 2018 69.30 69.30 67.00 68.00 604 -1.00(-1.45%)
May 18, 2018 67.60 69.20 67.60 69.00 1,628 -0.29(-0.42%)
May 17, 2018 66.00 69.29 66.00 69.29 540 +4.09(+6.27%)
May 16, 2018 65.80 66.70 65.20 65.20 401 -1.68(-2.51%)
May 15, 2018 66.70 66.88 65.20 66.88 272 -0.71(-1.06%)
May 14, 2018 68.00 68.20 67.00 67.60 432 -0.20(-0.30%)
May 11, 2018 67.53 67.80 67.50 67.80 265 +0.10(+0.15%)
May 10, 2018 68.20 68.40 67.60 67.70 628 -0.80(-1.17%)
May 09, 2018 69.00 69.00 67.60 68.50 465 +0.30(+0.44%)
May 08, 2018 68.50 68.50 67.00 68.20 143 +0.20(+0.29%)
May 07, 2018 68.60 68.60 66.70 68.00 1,850 +0.50(+0.74%)
May 04, 2018 67.60 69.00 66.50 67.50 1,862 +0.50(+0.75%)
May 03, 2018 64.30 67.50 64.30 67.00 1,547 +3.30(+5.18%)
May 02, 2018 60.00 65.00 59.80 63.70 2,637 +3.60(+5.99%)
May 01, 2018 60.50 64.25 60.10 60.10 430 -0.40(-0.66%)
Apr 30, 2018 61.50 61.75 60.00 60.50 3,419 -1.10(-1.79%)
Apr 27, 2018 62.50 62.50 61.60 61.60 1,190 -1.10(-1.75%)
Apr 26, 2018 63.10 64.60 62.70 62.70 189 -1.20(-1.88%)
Apr 25, 2018 63.50 64.80 60.20 63.90 1,339 -1.00(-1.54%)
Apr 24, 2018 65.49 65.49 64.00 64.90 369 +0.30(+0.46%)
Apr 23, 2018 66.60 66.70 63.20 64.60 789 -1.40(-2.12%)
Apr 20, 2018 67.40 68.60 65.80 66.00 1,004 -2.70(-3.93%)
Apr 19, 2018 68.30 68.80 67.10 68.70 623 -0.30(-0.43%)
Apr 18, 2018 65.90 69.00 65.90 69.00 944 +2.40(+3.60%)
Apr 17, 2018 62.00 67.50 62.00 66.60 2,931 +3.94(+6.29%)
Apr 16, 2018 62.30 62.66 60.00 62.66 620 -0.34(-0.54%)
Apr 13, 2018 63.00 63.00 62.49 63.00 393 +1.10(+1.78%)
Apr 12, 2018 60.00 62.99 60.00 61.90 3,140 +2.00(+3.34%)
Apr 11, 2018 57.70 60.00 57.70 59.90 2,104 +2.70(+4.72%)
Apr 10, 2018 55.00 58.13 55.00 57.20 2,385 +1.70(+3.06%)
Apr 09, 2018 58.00 58.00 55.20 55.50 192 -3.00(-5.13%)
Apr 06, 2018 58.70 60.43 58.50 58.50 756 -2.50(-4.10%)
Apr 05, 2018 59.80 61.00 58.50 61.00 1,973 +2.20(+3.74%)
Apr 04, 2018 58.00 61.00 52.10 58.80 4,026 -4.30(-6.81%)
Apr 03, 2018 58.10 63.10 54.81 63.10 2,205 +4.60(+7.86%)
Apr 02, 2018 58.50 58.50 54.50 58.50 2,733 +4.17(+7.68%)
Mar 29, 2018 54.33 54.33 54.33 0 -0.17(-0.32%)
Mar 28, 2018 57.50 57.50 54.50 54.50 985 -1.79(-3.18%)
Mar 27, 2018 58.60 58.60 56.29 56.29 1,504 -2.31(-3.94%)
Mar 26, 2018 59.52 59.62 58.50 58.60 1,285 -2.60(-4.25%)
Mar 23, 2018 60.90 61.39 59.50 61.20 900 -0.20(-0.33%)
Mar 22, 2018 62.20 62.20 60.20 61.40 950 -0.00(-0.00%)
Mar 21, 2018 61.10 61.70 60.10 61.40 902 +0.30(+0.49%)
Mar 20, 2018 61.10 61.10 61.10 61.10 155 -0.80(-1.29%)
Mar 19, 2018 61.90 61.90 61.90 61.90 39 -0.01(-0.02%)
Mar 16, 2018 62.10 62.10 61.10 61.91 316 -1.59(-2.50%)
Mar 15, 2018 62.60 63.50 62.60 63.50 336 +0.60(+0.95%)
Mar 14, 2018 64.70 64.70 62.85 62.90 362 -1.10(-1.72%)
Mar 13, 2018 64.00 64.50 63.49 64.00 953 +1.20(+1.91%)
Mar 12, 2018 63.10 63.66 62.80 62.80 804 -0.60(-0.95%)
Mar 09, 2018 62.00 63.60 61.90 63.40 1,168 +2.40(+3.93%)
Mar 08, 2018 63.40 63.70 60.60 61.00 769 -2.43(-3.82%)
Mar 07, 2018 61.00 63.60 61.00 63.43 1,651 +3.23(+5.36%)
Mar 06, 2018 60.80 60.80 60.00 60.20 687 +0.30(+0.50%)
Mar 05, 2018 58.40 60.80 58.40 59.90 614 -0.50(-0.83%)
Mar 02, 2018 58.71 60.40 58.01 60.40 514 +2.80(+4.86%)
Mar 01, 2018 59.60 59.80 57.40 57.60 694 -2.40(-4.00%)
Feb 28, 2018 59.10 62.90 59.00 60.00 571 +1.00(+1.69%)
Feb 27, 2018 60.60 60.60 59.00 59.00 1,634 -2.30(-3.75%)
Feb 26, 2018 60.90 62.57 60.90 61.30 1,606 -1.30(-2.08%)
Feb 23, 2018 61.98 62.60 61.80 62.60 479 +1.40(+2.29%)
Feb 22, 2018 62.60 62.60 61.10 61.20 428 -1.60(-2.55%)
Feb 21, 2018 63.40 63.40 61.20 62.80 1,245 +1.00(+1.62%)
Feb 20, 2018 61.50 62.20 61.40 61.80 519 +0.70(+1.15%)
Feb 16, 2018 61.10 61.10 61.10 0 +0.50(+0.83%)
Feb 15, 2018 61.50 61.60 60.60 60.60 288 -2.40(-3.81%)
Feb 14, 2018 60.60 63.00 56.20 63.00 2,366 +1.00(+1.61%)
Feb 13, 2018 62.90 63.60 61.60 62.00 675 -1.00(-1.59%)
Feb 12, 2018 61.90 64.50 61.90 63.00 347 +1.22(+1.97%)
Feb 09, 2018 61.50 61.80 61.10 61.78 1,182 +0.38(+0.63%)
Feb 08, 2018 64.30 65.37 61.80 61.40 1,463 -4.60(-6.97%)
Feb 07, 2018 64.20 66.80 63.90 66.00 992 +1.80(+2.80%)
Feb 06, 2018 60.30 68.00 60.30 64.20 1,843 +4.58(+7.68%)
Feb 05, 2018 65.90 65.90 58.20 59.62 3,121 -8.28(-12.19%)
Feb 02, 2018 72.50 72.50 67.89 67.90 2,856 -4.27(-5.92%)
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.