Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.60 18.74 18.11 18.49 3,386,801 -0.01(-0.05%)
Dec 28, 2018 18.83 18.92 18.23 18.50 5,891,198 -0.19(-1.01%)
Dec 27, 2018 18.02 18.68 18.02 18.68 4,941,639 +0.21(+1.12%)
Dec 26, 2018 17.60 18.51 17.23 18.48 6,222,485 +0.89(+5.03%)
Dec 24, 2018 17.74 17.97 17.42 17.59 2,764,870 -0.32(-1.79%)
Dec 21, 2018 17.99 18.53 17.83 17.91 5,435,979 -0.08(-0.47%)
Dec 20, 2018 18.08 18.26 17.77 18.00 7,880,750 -0.23(-1.24%)
Dec 19, 2018 18.69 18.94 18.03 18.22 5,278,953 -0.53(-2.81%)
Dec 18, 2018 18.79 18.94 18.63 18.75 4,924,217 +0.10(+0.56%)
Dec 17, 2018 18.79 19.06 18.51 18.65 5,935,645 -0.30(-1.59%)
Dec 14, 2018 19.31 19.60 18.83 18.95 5,745,829 -0.63(-3.22%)
Dec 13, 2018 20.01 20.12 19.39 19.58 2,497,474 -0.34(-1.70%)
Dec 12, 2018 20.05 20.34 19.91 19.92 1,948,553 +0.23(+1.15%)
Dec 11, 2018 20.20 20.28 19.39 19.69 4,222,389 -0.19(-0.95%)
Dec 10, 2018 19.78 19.96 19.08 19.88 4,720,962 +0.10(+0.52%)
Dec 07, 2018 20.27 20.59 19.75 19.78 4,838,470 -0.57(-2.82%)
Dec 06, 2018 20.34 20.38 19.59 20.35 5,768,807 -0.56(-2.66%)
Dec 04, 2018 22.11 22.27 20.82 20.91 4,447,175 -1.37(-6.13%)
Dec 03, 2018 22.00 22.32 21.81 22.27 4,579,953 +0.69(+3.18%)
Nov 30, 2018 21.38 21.94 21.28 21.58 7,461,051 +0.17(+0.79%)
Nov 29, 2018 21.56 21.75 21.38 21.42 2,113,801 -0.24(-1.13%)
Nov 28, 2018 21.19 21.72 20.74 21.66 3,395,964 +0.64(+3.05%)
Nov 27, 2018 21.15 21.36 21.01 21.02 1,694,655 -0.34(-1.59%)
Nov 26, 2018 21.10 21.42 20.99 21.36 2,755,454 +0.49(+2.35%)
Nov 23, 2018 20.36 21.04 20.34 20.87 1,571,871 +0.40(+1.93%)
Nov 21, 2018 20.47 20.47 20.47 0 +0.75(+3.82%)
Nov 20, 2018 19.47 19.85 19.23 19.72 5,919,629 -0.15(-0.76%)
Nov 19, 2018 20.49 20.55 19.83 19.87 8,108,657 -0.69(-3.34%)
Nov 16, 2018 20.95 20.97 20.52 20.56 4,173,109 -0.44(-2.11%)
Nov 15, 2018 20.97 21.22 20.59 21.00 5,100,732 -0.11(-0.54%)
Nov 14, 2018 21.50 22.04 21.08 21.11 4,822,026 -0.42(-1.97%)
Nov 13, 2018 21.65 22.02 21.42 21.54 6,878,841 +0.06(+0.26%)
Nov 12, 2018 22.30 22.32 21.42 21.48 4,187,133 -0.92(-4.12%)
Nov 09, 2018 22.77 22.95 22.21 22.40 2,651,357 -0.61(-2.66%)
Nov 08, 2018 23.45 23.49 22.86 23.02 4,581,054 -0.28(-1.21%)
Nov 07, 2018 22.76 23.44 22.52 23.30 5,255,976 +0.71(+3.13%)
Nov 06, 2018 22.55 22.84 22.52 22.59 2,917,395 -0.01(-0.04%)
Nov 05, 2018 22.50 22.83 22.35 22.60 3,101,619 +0.10(+0.46%)
Nov 02, 2018 23.31 23.86 22.44 22.50 4,825,728 -0.52(-2.27%)
Nov 01, 2018 22.31 23.09 22.10 23.02 5,560,756 +0.86(+3.89%)
Oct 31, 2018 22.02 22.57 21.95 22.16 6,383,642 +0.48(+2.20%)
Oct 30, 2018 20.44 21.72 20.42 21.68 5,011,304 +1.26(+6.20%)
Oct 29, 2018 21.49 21.82 20.04 20.42 6,724,707 -1.08(-5.01%)
Oct 26, 2018 21.79 21.97 21.32 21.49 6,167,654 -0.53(-2.42%)
Oct 25, 2018 21.20 22.23 21.08 22.03 13,553,887 +1.30(+6.28%)
Oct 24, 2018 21.57 21.83 20.61 20.73 6,438,871 -0.97(-4.45%)
Oct 23, 2018 21.96 22.20 21.18 21.69 9,248,207 -0.71(-3.18%)
Oct 22, 2018 22.77 22.96 22.37 22.40 6,230,253 -0.24(-1.08%)
Oct 19, 2018 23.15 23.26 22.65 22.65 3,606,692 -0.47(-2.03%)
Oct 18, 2018 23.85 23.87 23.05 23.11 2,930,192 -0.82(-3.44%)
Oct 17, 2018 24.03 24.12 23.58 23.94 5,735,773 -0.09(-0.39%)
Oct 16, 2018 23.49 24.15 23.40 24.03 4,118,273 +0.78(+3.34%)
Oct 15, 2018 22.96 23.51 22.94 23.26 3,593,072 +0.31(+1.35%)
Oct 12, 2018 23.12 23.27 22.65 22.95 6,545,047 +0.22(+0.99%)
Oct 11, 2018 22.81 23.13 22.54 22.72 7,095,318 -0.16(-0.70%)
Oct 10, 2018 24.15 24.29 22.83 22.88 11,328,480 -1.54(-6.29%)
Oct 09, 2018 24.50 24.66 24.32 24.42 6,248,788 -0.28(-1.14%)
Oct 08, 2018 25.10 25.20 24.53 24.70 5,944,106 -0.57(-2.26%)
Oct 05, 2018 25.91 26.05 25.08 25.27 4,888,187 -0.68(-2.64%)
Oct 04, 2018 26.12 26.39 25.70 25.95 5,832,647 -0.31(-1.18%)
Oct 03, 2018 25.97 26.65 25.93 26.26 4,732,284 +0.48(+1.85%)
Oct 02, 2018 25.85 25.88 25.59 25.78 2,898,483 +0.02(+0.07%)
Oct 01, 2018 25.78 25.85 25.55 25.77 2,913,860 +0.22(+0.84%)
Sep 28, 2018 25.63 25.67 25.35 25.55 5,201,436 -0.22(-0.84%)
Sep 27, 2018 26.23 26.46 25.71 25.77 4,778,857 -0.47(-1.79%)
Sep 26, 2018 26.39 26.43 26.02 26.23 4,040,201 -0.11(-0.43%)
Sep 25, 2018 26.68 26.68 26.30 26.35 15,598,746 -0.12(-0.46%)
Sep 24, 2018 26.38 26.62 26.18 26.47 13,891,354 +0.00(+0.00%)
Sep 21, 2018 26.37 26.91 26.21 26.47 38,086,020 +0.22(+0.82%)
Sep 20, 2018 26.14 26.79 26.12 26.25 13,881,388 +0.12(+0.47%)
Sep 19, 2018 25.92 26.17 25.84 26.13 12,789,411 +0.21(+0.79%)
Sep 18, 2018 25.87 26.12 25.42 25.93 7,369,212 +0.05(+0.18%)
Sep 17, 2018 25.85 26.23 25.82 25.88 7,702,171 +0.09(+0.36%)
Sep 14, 2018 25.50 25.87 25.50 25.78 5,035,793 +0.32(+1.25%)
Sep 13, 2018 25.21 25.71 25.16 25.47 5,864,161 +0.29(+1.15%)
Sep 12, 2018 24.74 25.30 24.59 25.18 5,762,329 +0.32(+1.28%)
Sep 11, 2018 24.47 25.04 24.37 24.86 10,181,973 +0.17(+0.68%)
Sep 10, 2018 23.79 25.21 23.79 24.69 16,680,312 +1.15(+4.90%)
Sep 07, 2018 23.49 23.60 23.35 23.54 1,483,105 -0.05(-0.20%)
Sep 06, 2018 23.83 24.15 23.54 23.58 2,695,154 -0.26(-1.10%)
Sep 05, 2018 24.27 24.45 23.81 23.85 3,388,045 -0.48(-1.96%)
Sep 04, 2018 24.36 24.46 24.11 24.32 2,587,810 -0.11(-0.46%)
Aug 31, 2018 24.44 24.44 24.44 0 +0.02(+0.08%)
Aug 30, 2018 24.59 24.63 24.32 24.42 2,617,673 -0.25(-1.03%)
Aug 29, 2018 24.61 24.76 24.30 24.67 2,292,038 +0.01(+0.04%)
Aug 28, 2018 24.84 25.10 24.57 24.66 1,937,642 -0.13(-0.53%)
Aug 27, 2018 25.17 25.19 24.70 24.79 3,027,501 -0.22(-0.86%)
Aug 24, 2018 24.96 25.10 24.83 25.01 1,311,485 +0.19(+0.76%)
Aug 23, 2018 24.59 24.94 24.56 24.82 2,150,622 +0.26(+1.07%)
Aug 22, 2018 24.26 24.71 24.00 24.56 2,173,564 +0.30(+1.24%)
Aug 21, 2018 24.00 24.42 23.96 24.26 2,123,654 +0.32(+1.33%)
Aug 20, 2018 23.70 24.20 23.68 23.94 3,742,381 +0.14(+0.59%)
Aug 17, 2018 23.72 23.90 23.63 23.80 1,773,942 +0.03(+0.12%)
Aug 16, 2018 23.75 23.86 23.70 23.77 1,576,140 +0.25(+1.08%)
Aug 15, 2018 23.63 23.85 23.47 23.52 2,389,248 -0.32(-1.34%)
Aug 14, 2018 23.66 23.96 23.60 23.84 4,403,271 +0.22(+0.95%)
Aug 13, 2018 24.11 24.17 23.54 23.61 3,595,368 -0.50(-2.06%)
Aug 10, 2018 24.34 24.34 23.96 24.11 3,557,596 -0.48(-1.94%)
Aug 09, 2018 24.41 24.77 24.35 24.59 2,277,185 +0.09(+0.38%)
Aug 08, 2018 24.74 24.89 24.47 24.49 2,521,203 -0.22(-0.91%)
Aug 07, 2018 24.97 25.07 24.71 24.72 2,873,889 -0.24(-0.98%)
Aug 06, 2018 25.24 25.28 24.84 24.96 3,209,445 -0.29(-1.15%)
Aug 03, 2018 25.33 25.39 24.97 25.25 3,126,198 -0.01(-0.04%)
Aug 02, 2018 25.31 25.47 25.26 25.26 2,604,923 -0.24(-0.95%)
Aug 01, 2018 25.50 25.58 25.41 25.50 5,126,941 +0.01(+0.04%)
Jul 31, 2018 25.55 25.66 25.48 25.49 3,827,206 +0.07(+0.26%)
Jul 30, 2018 25.47 25.81 25.29 25.43 5,785,498 -0.33(-1.27%)
Jul 27, 2018 25.97 26.02 25.72 25.75 6,228,992 +2.62(+11.31%)
Jun 29, 2018 23.14 23.14 23.14 0 +0.37(+1.64%)
Jun 28, 2018 23.12 23.19 22.54 22.76 5,883,095 -0.36(-1.57%)
Jun 27, 2018 23.35 23.37 23.10 23.13 9,948,982 -0.15(-0.64%)
Jun 26, 2018 22.78 23.31 22.65 23.28 8,453,429 +0.43(+1.87%)
Jun 25, 2018 23.09 23.13 22.68 22.85 4,264,066 -0.29(-1.25%)
Jun 22, 2018 22.95 23.28 22.90 23.14 6,156,097 +0.26(+1.14%)
Jun 21, 2018 22.65 22.90 22.33 22.88 3,865,050 +0.27(+1.19%)
Jun 20, 2018 22.57 22.81 22.53 22.61 3,266,888 +0.09(+0.41%)
Jun 19, 2018 22.14 22.58 22.03 22.51 3,364,050 +0.20(+0.92%)
Jun 18, 2018 22.16 22.43 22.05 22.31 2,731,223 +0.05(+0.21%)
Jun 15, 2018 22.49 22.12 22.26 3,972,893 +0.14(+0.63%)
Jun 14, 2018 22.04 22.22 21.82 22.12 2,128,560 +0.12(+0.55%)
Jun 13, 2018 21.70 22.29 21.70 22.00 3,548,348 +0.36(+1.68%)
Jun 12, 2018 21.78 21.78 21.42 21.64 1,691,197 -0.02(-0.09%)
Jun 11, 2018 21.28 21.80 21.28 21.66 2,849,664 +0.26(+1.22%)
Jun 08, 2018 20.90 21.41 20.86 21.40 2,402,082 +0.47(+2.22%)
Jun 07, 2018 21.17 21.18 20.87 20.93 1,150,737 -0.17(-0.79%)
Jun 06, 2018 21.17 20.88 21.10 1,463,982 +0.20(+0.94%)
Jun 05, 2018 20.90 20.98 20.74 20.90 1,429,393 -0.07(-0.31%)
Jun 04, 2018 21.04 21.12 20.87 20.97 1,218,514 +0.05(+0.22%)
Jun 01, 2018 20.81 21.12 20.81 20.92 1,553,525 +0.22(+1.08%)
May 31, 2018 20.53 20.76 20.49 20.70 1,214,439 +0.07(+0.36%)
May 30, 2018 20.48 20.78 20.42 20.62 1,849,962 +0.22(+1.10%)
May 29, 2018 20.69 20.79 20.16 20.40 3,036,543 -0.51(-2.45%)
May 25, 2018 20.91 20.91 20.91 0 -0.04(-0.18%)
May 24, 2018 20.66 21.01 20.53 20.95 2,833,616 +0.20(+0.94%)
May 23, 2018 20.94 21.01 20.58 20.75 3,356,581 -0.26(-1.24%)
May 22, 2018 21.13 21.28 20.84 21.01 6,324,100 -0.07(-0.35%)
May 21, 2018 20.95 21.32 20.88 21.09 2,119,608 +0.23(+1.12%)
May 18, 2018 21.16 21.17 20.77 20.86 1,919,543 -0.29(-1.37%)
May 17, 2018 20.77 21.23 20.72 21.14 3,336,836 +0.36(+1.75%)
May 16, 2018 20.30 21.11 20.30 20.78 3,900,443 +0.67(+3.33%)
May 15, 2018 20.23 20.44 20.06 20.11 2,617,053 -0.14(-0.69%)
May 14, 2018 20.53 20.64 19.99 20.25 2,763,797 -0.26(-1.27%)
May 11, 2018 20.80 21.06 20.30 20.51 3,490,899 -0.45(-2.13%)
May 10, 2018 20.74 21.24 20.52 20.96 6,128,107 -0.34(-1.62%)
May 09, 2018 21.16 21.39 21.10 21.30 7,172,345 +0.20(+0.93%)
May 08, 2018 21.23 21.24 20.87 21.11 7,551,475 +0.07(+0.35%)
May 07, 2018 21.41 21.41 20.80 21.03 12,157,016 -0.38(-1.78%)
May 04, 2018 20.72 21.41 20.59 21.41 17,810,800 +0.80(+3.88%)
May 03, 2018 21.64 21.68 20.51 20.61 12,702,182 +0.60(+2.98%)
May 02, 2018 19.92 20.21 19.78 20.02 5,143,932 +0.09(+0.47%)
May 01, 2018 19.44 20.08 19.38 19.93 4,125,115 +0.43(+2.20%)
Apr 30, 2018 19.46 20.18 19.24 19.50 4,161,871 +0.07(+0.38%)
Apr 27, 2018 19.41 19.46 19.23 19.42 808,528 -0.03(-0.14%)
Apr 26, 2018 19.32 19.53 19.19 19.45 948,235 +0.13(+0.67%)
Apr 25, 2018 19.60 19.69 19.30 19.32 2,118,173 -0.37(-1.89%)
Apr 24, 2018 19.97 20.08 19.53 19.69 1,653,717 -0.15(-0.75%)
Apr 23, 2018 20.01 20.11 19.77 19.84 2,456,737 -0.10(-0.51%)
Apr 20, 2018 19.74 20.01 19.68 19.94 1,955,062 +0.25(+1.28%)
Apr 19, 2018 19.52 19.75 19.39 19.69 2,020,049 +0.17(+0.86%)
Apr 18, 2018 19.55 19.75 19.48 19.52 1,365,233 -0.01(-0.05%)
Apr 17, 2018 19.40 19.62 19.36 19.53 1,650,015 +0.24(+1.25%)
Apr 16, 2018 18.98 19.33 18.89 19.29 1,492,156 +0.36(+1.92%)
Apr 13, 2018 19.25 19.34 18.87 18.93 1,821,686 -0.23(-1.21%)
Apr 12, 2018 18.94 19.26 18.89 19.16 1,627,844 +0.33(+1.73%)
Apr 11, 2018 18.85 19.15 18.81 18.84 2,925,280 -0.17(-0.88%)
Apr 10, 2018 18.81 19.06 18.74 19.00 1,070,718 +0.37(+2.00%)
Apr 09, 2018 18.77 18.96 18.61 18.63 2,222,337 +0.00(+0.00%)
Apr 06, 2018 18.65 18.86 18.49 18.63 2,311,669 -0.30(-1.57%)
Apr 05, 2018 18.90 19.10 18.74 18.93 1,952,281 +0.21(+1.14%)
Apr 04, 2018 18.10 18.78 18.04 18.71 2,785,540 +0.36(+1.98%)
Apr 03, 2018 18.65 18.82 18.30 18.35 2,422,973 -0.17(-0.91%)
Apr 02, 2018 18.80 18.87 18.37 18.52 13,895,832 -0.38(-2.02%)
Mar 29, 2018 18.90 18.90 18.90 0 +0.09(+0.50%)
Mar 28, 2018 18.97 19.19 18.75 18.81 2,631,749 -0.16(-0.83%)
Mar 27, 2018 19.25 19.39 18.77 18.97 1,935,659 -0.31(-1.59%)
Mar 26, 2018 19.51 19.59 19.01 19.27 2,821,364 +0.08(+0.44%)
Mar 23, 2018 19.63 19.71 19.18 19.19 5,224,817 -0.43(-2.18%)
Mar 22, 2018 20.06 20.13 19.62 19.62 7,870,679 -0.69(-3.39%)
Mar 21, 2018 20.23 20.45 20.20 20.31 945,719 +0.06(+0.28%)
Mar 20, 2018 20.24 20.31 20.06 20.25 952,503 +0.10(+0.51%)
Mar 19, 2018 20.33 20.35 20.01 20.15 1,954,188 -0.31(-1.50%)
Mar 16, 2018 20.31 20.57 20.30 20.46 1,160,129 +0.20(+0.97%)
Mar 15, 2018 20.64 20.66 20.21 20.26 2,382,987 -0.34(-1.63%)
Mar 14, 2018 20.89 21.00 20.51 20.60 10,972,642 -0.28(-1.34%)
Mar 13, 2018 21.18 21.27 20.82 20.87 1,127,301 -0.25(-1.19%)
Mar 12, 2018 21.21 21.31 21.02 21.13 1,756,079 -0.02(-0.09%)
Mar 09, 2018 20.76 21.18 20.74 21.14 1,751,196 +0.55(+2.67%)
Mar 08, 2018 20.73 20.81 20.31 20.60 1,369,282 -0.07(-0.32%)
Mar 07, 2018 20.66 1,112,333 -0.08(-0.40%)
Mar 06, 2018 20.55 20.75 20.28 20.74 1,920,243 +0.28(+1.36%)
Mar 05, 2018 19.87 20.49 19.84 20.47 1,967,641 +0.39(+1.95%)
Mar 02, 2018 19.85 20.22 19.62 20.07 1,749,931 +0.12(+0.61%)
Mar 01, 2018 19.98 20.37 19.86 19.95 3,232,311 -0.03(-0.14%)
Feb 28, 2018 20.12 20.31 19.94 19.98 2,740,727 -0.07(-0.37%)
Feb 27, 2018 20.49 20.57 20.04 20.06 3,606,716 -0.48(-2.36%)
Feb 26, 2018 20.54 20.72 20.44 20.54 4,020,181 +0.09(+0.46%)
Feb 23, 2018 20.38 20.50 20.27 20.45 2,603,583 +0.17(+0.83%)
Feb 22, 2018 20.28 2,332,569 -0.10(-0.50%)
Feb 21, 2018 20.45 20.89 20.31 20.38 1,803,142 +0.02(+0.09%)
Feb 20, 2018 20.51 20.82 20.25 20.36 4,602,392 -0.34(-1.62%)
Feb 16, 2018 20.70 20.70 20.70 0 -0.23(-1.11%)
Feb 15, 2018 21.16 20.34 20.93 8,370,284 +0.83(+4.12%)
Feb 14, 2018 19.79 20.12 19.70 20.10 5,201,678 +0.32(+1.60%)
Feb 13, 2018 19.85 19.94 19.69 19.79 3,786,400 -0.26(-1.30%)
Feb 12, 2018 19.78 20.11 19.50 20.05 3,703,026 +0.32(+1.60%)
Feb 09, 2018 19.58 20.13 19.17 19.73 5,005,027 +0.10(+0.52%)
Feb 08, 2018 20.66 20.87 19.63 19.63 4,749,086 -1.03(-5.00%)
Feb 07, 2018 20.46 20.54 20.42 20.66 3,721,677 +0.11(+0.54%)
Feb 06, 2018 19.87 20.65 19.61 20.55 5,482,806 +0.01(+0.05%)
Feb 05, 2018 21.51 21.51 20.16 20.54 7,968,783 -1.32(-6.05%)
Feb 02, 2018 22.47 22.49 21.76 21.86 4,002,195 -0.77(-3.41%)
Feb 01, 2018 22.33 22.73 22.33 22.63 5,491,928 +0.21(+0.96%)
Jan 31, 2018 22.36 22.45 22.09 22.42 3,600,107 +0.11(+0.50%)
Jan 30, 2018 22.32 22.39 22.21 22.31 4,173,582 -0.27(-1.20%)
Jan 29, 2018 22.58 22.65 22.26 22.58 4,892,566 -0.14(-0.61%)
Jan 26, 2018 22.78 22.81 22.53 22.72 4,024,359 -0.01(-0.04%)
Jan 25, 2018 22.37 22.76 22.17 22.73 5,183,535 +0.39(+1.75%)
Jan 24, 2018 22.16 22.36 21.93 22.34 4,627,370 +0.21(+0.97%)
Jan 23, 2018 21.42 22.12 21.39 22.12 3,560,648 +0.69(+3.21%)
Jan 22, 2018 21.21 21.43 21.13 21.43 1,656,852 +0.23(+1.10%)
Jan 19, 2018 20.86 21.21 20.74 21.20 2,189,307 +0.20(+0.98%)
Jan 18, 2018 21.20 21.25 20.84 21.00 2,097,961 -0.28(-1.31%)
Jan 17, 2018 21.30 21.46 21.12 21.28 1,423,134 +0.06(+0.26%)
Jan 16, 2018 21.60 21.75 20.98 21.22 2,309,507 -0.27(-1.26%)
Jan 12, 2018 21.49 21.49 21.49 0 +0.05(+0.22%)
Jan 11, 2018 21.41 21.65 21.28 21.44 1,790,045 +0.17(+0.79%)
Jan 10, 2018 21.71 21.28 3,026,478 +0.17(+0.79%)
Jan 09, 2018 20.92 21.47 20.78 21.11 7,450,069 +0.60(+2.91%)
Jan 08, 2018 20.38 20.56 20.08 20.51 2,115,133 +0.10(+0.50%)
Jan 05, 2018 20.46 20.47 20.21 20.41 2,198,726 -0.07(-0.32%)
Jan 04, 2018 20.48 20.61 20.24 20.47 1,801,806 +0.02(+0.09%)
Jan 03, 2018 20.10 20.48 20.08 20.46 3,307,409 +0.43(+2.14%)
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.