Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1009 1041 969.62 998.75 25,648 -15.50(-1.53%)
Nov 29, 2018 981.50 1071 981.50 1014 34,720 +20.75(+2.09%)
Nov 28, 2018 969.00 995.75 934.00 993.50 19,689 +41.00(+4.30%)
Nov 27, 2018 964.25 984.00 945.00 952.50 13,876 -16.25(-1.68%)
Nov 26, 2018 970.00 984.00 946.50 968.75 15,015 +14.50(+1.52%)
Nov 23, 2018 944.00 991.25 939.25 954.25 15,564 -4.75(-0.50%)
Nov 21, 2018 959.00 959.00 959.00 0 +70.50(+7.93%)
Nov 20, 2018 847.50 912.00 846.75 888.50 31,941 +2.75(+0.31%)
Nov 19, 2018 921.50 928.00 871.50 885.75 16,096 -46.25(-4.96%)
Nov 16, 2018 885.50 941.00 879.50 932.00 44,468 +35.75(+3.99%)
Nov 15, 2018 841.25 905.00 841.25 896.25 16,492 +50.25(+5.94%)
Nov 14, 2018 872.00 884.50 829.00 846.00 41,860 -23.00(-2.65%)
Nov 13, 2018 849.50 897.00 844.50 869.00 12,305 +24.50(+2.90%)
Nov 12, 2018 898.50 909.50 828.25 844.50 18,199 -61.25(-6.76%)
Nov 09, 2018 947.75 952.75 895.50 905.75 28,272 -40.00(-4.23%)
Nov 08, 2018 919.00 978.25 901.00 945.75 14,895 +24.75(+2.69%)
Nov 07, 2018 897.00 957.75 889.25 921.00 29,903 +1.75(+0.19%)
Nov 06, 2018 911.50 947.00 865.25 919.25 33,069 -19.25(-2.05%)
Nov 05, 2018 950.00 963.00 891.75 938.50 11,533 -11.50(-1.21%)
Nov 02, 2018 931.25 986.75 910.00 950.00 20,976 +20.50(+2.21%)
Nov 01, 2018 861.75 946.50 861.75 929.50 39,593 +75.25(+8.81%)
Oct 31, 2018 808.00 855.75 795.25 854.25 24,285 +64.00(+8.10%)
Oct 30, 2018 799.75 814.25 768.25 790.25 21,058 -12.00(-1.50%)
Oct 29, 2018 863.75 863.96 767.75 802.25 16,063 -46.25(-5.45%)
Oct 26, 2018 832.00 881.75 818.00 848.50 11,856 -3.00(-0.35%)
Oct 25, 2018 814.00 875.00 775.25 851.50 15,282 +47.00(+5.84%)
Oct 24, 2018 862.75 881.00 790.75 804.50 32,215 -60.25(-6.97%)
Oct 23, 2018 832.25 888.50 816.25 864.75 19,315 +11.75(+1.38%)
Oct 22, 2018 876.25 882.50 827.00 853.00 15,171 -21.25(-2.43%)
Oct 19, 2018 897.00 921.25 859.62 874.25 14,792 -20.00(-2.24%)
Oct 18, 2018 952.75 953.25 886.50 894.25 14,623 -59.50(-6.24%)
Oct 17, 2018 954.25 958.50 916.00 953.75 8,154 -5.00(-0.52%)
Oct 16, 2018 901.50 962.00 887.50 958.75 13,467 +69.50(+7.82%)
Oct 15, 2018 912.00 912.12 868.75 889.25 16,762 -21.25(-2.33%)
Oct 12, 2018 911.00 937.25 891.75 910.50 15,592 +22.00(+2.48%)
Oct 11, 2018 883.00 910.00 865.25 888.50 13,197 +0.25(+0.03%)
Oct 10, 2018 920.75 920.75 880.00 888.25 22,503 -34.75(-3.76%)
Oct 09, 2018 936.75 954.75 900.00 923.00 27,633 -18.00(-1.91%)
Oct 08, 2018 1001 1012 917.25 941.00 22,530 -72.00(-7.11%)
Oct 05, 2018 999.75 1031 971.00 1013 14,316 +12.50(+1.25%)
Oct 04, 2018 1051 1051 987.50 1000 16,619 -53.50(-5.08%)
Oct 03, 2018 999.75 1068 979.00 1054 10,898 +59.75(+6.01%)
Oct 02, 2018 1024 1031 979.25 994.25 20,831 -22.50(-2.21%)
Oct 01, 2018 1037 1061 1012 1017 40,923 -17.00(-1.64%)
Sep 28, 2018 1021 1048 995.00 1034 51,508 +13.75(+1.35%)
Sep 27, 2018 1050 1075 1018 1020 42,959 -32.50(-3.09%)
Sep 26, 2018 1085 1099 1046 1052 50,548 -35.00(-3.22%)
Sep 25, 2018 1022 1095 995.00 1088 45,233 +70.00(+6.88%)
Sep 24, 2018 995.00 1018 977.50 1018 27,444 +21.25(+2.13%)
Sep 21, 2018 1019 1048 986.25 996.25 59,456 -23.75(-2.33%)
Sep 20, 2018 1002 1038 991.25 1020 11,168 +20.00(+2.00%)
Sep 19, 2018 987.50 1018 984.75 1000 19,994 +7.50(+0.76%)
Sep 18, 2018 986.25 1006 972.50 992.50 21,162 +15.00(+1.53%)
Sep 17, 2018 1028 1047 973.75 977.50 44,505 -50.00(-4.87%)
Sep 14, 2018 1016 1060 1008 1028 19,456 +8.75(+0.86%)
Sep 13, 2018 1004 1034 992.50 1019 14,062 +12.50(+1.24%)
Sep 12, 2018 1028 1051 997.69 1006 42,602 -20.00(-1.95%)
Sep 11, 2018 987.50 1029 972.50 1026 16,548 +32.50(+3.27%)
Sep 10, 2018 995.00 1005 970.00 993.75 14,854 +0.00(+0.00%)
Sep 07, 2018 958.75 1016 950.00 993.75 37,184 +33.75(+3.52%)
Sep 06, 2018 1001 1014 951.25 960.00 32,379 -41.25(-4.12%)
Sep 05, 2018 992.50 1005 968.75 1001 9,702 +5.00(+0.50%)
Sep 04, 2018 1021 1025 958.75 996.25 16,920 -27.50(-2.69%)
Aug 31, 2018 1024 1024 1024 0 +12.50(+1.24%)
Aug 30, 2018 1001 1031 993.75 1011 21,039 +11.25(+1.12%)
Aug 29, 2018 1000 1012 993.75 1000 24,559 +2.50(+0.25%)
Aug 28, 2018 1012 1030 993.75 997.50 16,327 -10.00(-0.99%)
Aug 27, 2018 950.00 1022 950.00 1008 26,029 +67.50(+7.18%)
Aug 24, 2018 953.75 961.25 927.50 940.00 24,864 -12.50(-1.31%)
Aug 23, 2018 948.75 968.75 916.25 952.50 9,676 +3.12(+0.33%)
Aug 22, 2018 925.00 957.50 911.25 949.38 12,899 +25.62(+2.77%)
Aug 21, 2018 901.25 928.75 901.25 923.75 25,679 +20.00(+2.21%)
Aug 20, 2018 907.50 913.75 887.50 903.75 19,420 +6.25(+0.70%)
Aug 17, 2018 876.25 908.75 838.75 897.50 33,900 +21.25(+2.43%)
Aug 16, 2018 900.00 901.25 875.00 876.25 18,048 -21.25(-2.37%)
Aug 15, 2018 958.75 958.75 876.25 897.50 26,361 -65.00(-6.75%)
Aug 14, 2018 950.00 981.25 942.50 962.50 11,720 +17.50(+1.85%)
Aug 13, 2018 951.25 965.00 926.25 945.00 22,963 -7.50(-0.79%)
Aug 10, 2018 933.75 969.38 931.25 952.50 9,192 +16.25(+1.74%)
Aug 09, 2018 918.75 963.75 906.25 936.25 12,991 +13.75(+1.49%)
Aug 08, 2018 948.75 958.02 913.75 922.50 15,485 -22.50(-2.38%)
Aug 07, 2018 951.25 958.75 917.50 945.00 14,019 +1.25(+0.13%)
Aug 06, 2018 918.75 950.00 910.00 943.75 17,116 +26.25(+2.86%)
Aug 03, 2018 922.50 926.25 891.25 917.50 12,296 -1.25(-0.14%)
Aug 02, 2018 913.75 925.00 850.00 918.75 32,927 -13.75(-1.47%)
Aug 01, 2018 928.75 1026 907.50 932.50 48,211 -6.25(-0.67%)
Jul 31, 2018 903.75 940.00 892.50 938.75 23,973 +42.50(+4.74%)
Jul 30, 2018 917.50 918.75 875.00 896.25 31,042 -23.75(-2.58%)
Jul 27, 2018 952.50 975.00 893.75 920.00 16,708 -53.75(-5.52%)
Jul 26, 2018 963.75 988.75 947.50 973.75 9,278 +6.25(+0.65%)
Jul 25, 2018 996.25 961.25 967.50 11,508 -1.25(-0.13%)
Jul 24, 2018 1002 1015 940.00 968.75 26,046 -35.00(-3.49%)
Jul 23, 2018 977.50 1012 952.25 1004 7,537 +23.75(+2.42%)
Jul 20, 2018 983.75 995.62 966.25 980.00 9,136 -2.50(-0.25%)
Jul 19, 2018 990.00 1000 976.25 982.50 11,709 -13.75(-1.38%)
Jul 18, 2018 1011 1016 977.50 996.25 8,649 -16.25(-1.60%)
Jul 17, 2018 961.25 1022 955.00 1012 12,317 +50.00(+5.19%)
Jul 16, 2018 993.75 996.25 955.00 962.50 13,311 -36.25(-3.63%)
Jul 13, 2018 1041 1051 976.25 998.75 14,845 -43.75(-4.20%)
Jul 12, 2018 1022 1050 1022 1042 16,351 +26.25(+2.58%)
Jul 11, 2018 987.50 1022 987.50 1016 15,211 +10.00(+0.99%)
Jul 10, 2018 1021 1034 982.50 1006 15,768 -8.75(-0.86%)
Jul 09, 2018 1018 1031 996.25 1015 12,772 -1.25(-0.12%)
Jul 06, 2018 998.75 1031 993.75 1016 13,558 +26.25(+2.65%)
Jul 05, 2018 983.75 1004 971.25 990.00 17,757 +11.25(+1.15%)
Jul 03, 2018 978.75 978.75 978.75 0 +22.50(+2.35%)
Jul 02, 2018 905.00 965.00 893.02 956.25 31,246 +37.50(+4.08%)
Jun 29, 2018 908.75 929.15 888.75 918.75 24,642 +15.00(+1.66%)
Jun 28, 2018 886.25 934.39 881.25 903.75 25,860 -15.00(-1.63%)
Jun 27, 2018 993.75 998.75 918.75 918.75 22,386 -77.50(-7.78%)
Jun 26, 2018 1032 1049 981.50 996.25 32,529 -33.75(-3.28%)
Jun 25, 2018 1051 1072 1029 1030 18,570 -26.25(-2.49%)
Jun 22, 2018 1151 1154 1029 1056 83,209 -95.00(-8.25%)
Jun 21, 2018 1178 1178 1135 1151 32,400 -21.25(-1.81%)
Jun 20, 2018 1120 1180 1112 1172 19,845 +60.00(+5.39%)
Jun 19, 2018 1146 1108 1112 29,058 -17.50(-1.55%)
Jun 18, 2018 1112 1146 1102 1130 38,888 +3.75(+0.33%)
Jun 15, 2018 1155 1141 1126 36,843 -15.00(-1.31%)
Jun 14, 2018 1134 1145 1108 1141 23,483 +13.75(+1.22%)
Jun 13, 2018 1109 1140 1080 1128 26,109 +28.75(+2.62%)
Jun 12, 2018 1071 1112 1071 1099 14,651 +27.50(+2.57%)
Jun 11, 2018 1120 1120 1059 1071 30,617 -53.75(-4.78%)
Jun 08, 2018 1049 1126 1034 1125 21,302 +67.50(+6.38%)
Jun 07, 2018 1155 1161 1054 1058 23,830 -96.25(-8.34%)
Jun 06, 2018 1151 1154 25,195 -72.50(-5.91%)
Jun 05, 2018 1221 1272 1219 1226 27,459 +2.50(+0.20%)
Jun 04, 2018 1258 1269 1201 1224 31,160 -25.00(-2.00%)
Jun 01, 2018 1256 1285 1232 1249 18,768 +3.75(+0.30%)
May 31, 2018 1242 1272 1226 1245 17,302 +8.75(+0.71%)
May 30, 2018 1231 1270 1215 1236 13,812 +17.50(+1.44%)
May 29, 2018 1248 1261 1194 1219 11,398 -36.25(-2.89%)
May 25, 2018 1255 1255 1255 0 -21.25(-1.67%)
May 24, 2018 1240 1284 1236 1276 12,746 +33.75(+2.72%)
May 23, 2018 1252 1274 1234 1242 16,569 -17.50(-1.39%)
May 22, 2018 1284 1308 1256 1260 24,826 -26.25(-2.04%)
May 21, 2018 1258 1361 1256 1286 51,480 +35.00(+2.80%)
May 18, 2018 1204 1271 1195 1251 40,083 +53.75(+4.49%)
May 17, 2018 1178 1201 1159 1198 22,601 +15.00(+1.27%)
May 16, 2018 1161 1185 1131 1182 30,034 +35.00(+3.05%)
May 15, 2018 1106 1158 1090 1148 27,695 +40.00(+3.61%)
May 14, 2018 1072 1115 1040 1108 20,174 +38.75(+3.63%)
May 11, 2018 1000 1071 1000 1069 16,886 +76.25(+7.68%)
May 10, 2018 1005 1039 985.00 992.50 13,861 +2.50(+0.25%)
May 09, 2018 980.00 1000 947.92 990.00 15,942 +1.88(+0.19%)
May 08, 2018 1004 1021 925.00 988.12 33,570 -63.12(-6.00%)
May 07, 2018 1018 1072 1008 1051 19,004 +40.00(+3.96%)
May 04, 2018 1008 1029 995.00 1011 10,416 +2.50(+0.25%)
May 03, 2018 1025 1031 992.50 1009 11,110 -21.25(-2.06%)
May 02, 2018 996.25 1048 996.25 1030 16,993 +28.75(+2.87%)
May 01, 2018 1010 1036 987.50 1001 12,819 -7.50(-0.74%)
Apr 30, 2018 1052 1069 1008 1009 23,431 -41.25(-3.93%)
Apr 27, 2018 1072 1114 1049 1050 32,434 -12.50(-1.18%)
Apr 26, 2018 1018 1071 1009 1062 25,391 +45.00(+4.42%)
Apr 25, 2018 1002 1019 965.00 1018 15,481 +22.50(+2.26%)
Apr 24, 2018 1005 1024 977.50 995.00 25,190 -8.75(-0.87%)
Apr 23, 2018 991.25 1009 975.00 1004 11,499 +16.25(+1.65%)
Apr 20, 2018 977.50 1002 970.00 987.50 10,082 +2.50(+0.25%)
Apr 19, 2018 1025 1046 977.50 985.00 12,143 -48.75(-4.72%)
Apr 18, 2018 1035 1071 1023 1034 16,340 +3.75(+0.36%)
Apr 17, 2018 985.00 1058 978.75 1030 14,826 +47.50(+4.83%)
Apr 16, 2018 1026 1040 950.00 982.50 20,154 -32.50(-3.20%)
Apr 13, 2018 1050 1050 995.00 1015 25,763 -40.00(-3.79%)
Apr 12, 2018 1050 1105 1026 1055 29,079 +21.25(+2.06%)
Apr 11, 2018 986.25 1040 956.01 1034 26,866 +35.00(+3.50%)
Apr 10, 2018 941.25 1009 931.25 998.75 38,817 +98.75(+10.97%)
Apr 09, 2018 892.50 932.50 883.75 900.00 14,214 +21.25(+2.42%)
Apr 06, 2018 895.00 916.25 872.50 878.75 14,329 -32.50(-3.57%)
Apr 05, 2018 946.25 950.00 901.25 911.25 23,483 -22.50(-2.41%)
Apr 04, 2018 893.75 941.25 883.75 933.75 21,496 +27.50(+3.03%)
Apr 03, 2018 937.50 950.00 886.25 906.25 26,941 -16.25(-1.76%)
Apr 02, 2018 975.00 996.25 921.25 922.50 23,486 -52.50(-5.38%)
Mar 29, 2018 975.00 975.00 975.00 0 +23.75(+2.50%)
Mar 28, 2018 960.00 962.50 902.50 951.25 24,191 -11.25(-1.17%)
Mar 27, 2018 1028 1028 892.50 962.50 51,664 -66.25(-6.44%)
Mar 26, 2018 1014 1038 972.62 1029 47,439 +37.50(+3.78%)
Mar 23, 2018 968.75 1019 955.00 991.25 15,966 +30.00(+3.12%)
Mar 22, 2018 970.00 996.25 956.25 961.25 13,519 -31.25(-3.15%)
Mar 21, 2018 1021 1027 975.00 992.50 11,384 -27.50(-2.70%)
Mar 20, 2018 971.25 1030 956.25 1020 26,885 +53.12(+5.49%)
Mar 19, 2018 1055 1078 953.75 966.88 32,389 -80.62(-7.70%)
Mar 16, 2018 1046 1088 1025 1048 118,996 +0.00(+0.00%)
Mar 15, 2018 1065 1089 1036 1048 25,655 -2.50(-0.24%)
Mar 14, 2018 1039 1055 1006 1050 15,706 +18.75(+1.82%)
Mar 13, 2018 1154 1172 1029 1031 27,728 -120.00(-10.42%)
Mar 12, 2018 1114 1180 1105 1151 32,118 +47.50(+4.30%)
Mar 09, 2018 1116 1126 1075 1104 57,851 +3.75(+0.34%)
Mar 08, 2018 1052 1100 1051 1100 20,805 +43.75(+4.14%)
Mar 07, 2018 1066 1101 1039 1056 23,777 -30.00(-2.76%)
Mar 06, 2018 1088 1111 1069 1086 20,961 +12.50(+1.16%)
Mar 05, 2018 985.00 1120 985.00 1074 51,020 +88.75(+9.01%)
Mar 02, 2018 916.25 998.75 906.25 985.00 32,322 +55.00(+5.91%)
Mar 01, 2018 917.50 941.25 869.38 930.00 108,544 -33.12(-3.44%)
Feb 28, 2018 982.50 1039 955.00 963.12 59,358 -100.62(-9.46%)
Feb 27, 2018 1082 1135 1055 1064 26,196 -13.75(-1.28%)
Feb 26, 2018 1114 1125 1070 1078 13,143 -22.50(-2.05%)
Feb 23, 2018 1080 1101 1014 1100 17,768 +27.50(+2.56%)
Feb 22, 2018 1098 1152 1050 1072 19,762 -18.75(-1.72%)
Feb 21, 2018 1104 1132 1075 1091 25,680 -28.75(-2.57%)
Feb 20, 2018 1128 1154 1085 1120 22,230 -15.00(-1.32%)
Feb 16, 2018 1135 1135 1135 0 -41.25(-3.51%)
Feb 15, 2018 1071 1222 1065 1176 71,301 -32.50(-2.69%)
Feb 14, 2018 1248 1089 1209 57,110 +82.50(+7.33%)
Feb 13, 2018 981.25 1130 956.25 1126 40,687 +139.38(+14.12%)
Feb 12, 2018 1049 1100 925.12 986.88 55,329 -55.62(-5.34%)
Feb 09, 2018 935.00 1046 896.25 1042 41,325 +125.00(+13.62%)
Feb 08, 2018 942.50 950.00 913.75 917.50 27,615 -15.00(-1.61%)
Feb 07, 2018 897.50 912.50 890.00 932.50 26,900 +37.50(+4.19%)
Feb 06, 2018 797.50 897.50 791.25 895.00 29,900 +46.25(+5.45%)
Feb 05, 2018 825.00 875.00 813.75 848.75 21,946 +22.50(+2.72%)
Feb 02, 2018 888.75 890.00 775.00 826.25 46,646 -72.50(-8.07%)
Feb 01, 2018 943.75 945.00 862.50 898.75 35,504 -46.25(-4.89%)
Jan 31, 2018 1004 1005 908.75 945.00 39,272 -61.25(-6.09%)
Jan 30, 2018 922.50 1019 901.48 1006 44,781 +75.00(+8.05%)
Jan 29, 2018 922.50 991.25 891.25 931.25 48,389 +0.00(+0.00%)
Jan 26, 2018 893.75 936.25 867.50 931.25 87,448 +67.50(+7.81%)
Jan 25, 2018 840.00 870.00 835.00 863.75 28,193 +32.50(+3.91%)
Jan 24, 2018 882.50 902.50 813.75 831.25 40,549 -55.00(-6.21%)
Jan 23, 2018 836.25 923.75 833.75 886.25 57,023 +52.50(+6.30%)
Jan 22, 2018 743.75 867.50 743.75 833.75 69,936 +96.25(+13.05%)
Jan 19, 2018 746.25 747.50 707.50 737.50 49,647 +50.00(+7.27%)
Jan 18, 2018 705.00 711.25 682.50 687.50 26,201 -18.75(-2.65%)
Jan 17, 2018 712.50 737.50 701.25 706.25 68,389 +17.50(+2.54%)
Jan 16, 2018 702.50 748.75 682.50 688.75 97,558 -17.50(-2.48%)
Jan 12, 2018 706.25 706.25 706.25 0 +152.50(+27.54%)
Jan 11, 2018 517.50 555.00 512.50 553.75 26,088 +36.25(+7.00%)
Jan 10, 2018 518.75 517.50 31,825 +33.75(+6.98%)
Jan 09, 2018 463.75 492.50 457.50 483.75 18,347 +20.00(+4.31%)
Jan 08, 2018 463.75 466.88 443.75 463.75 17,710 +1.25(+0.27%)
Jan 05, 2018 445.00 465.00 445.00 462.50 19,418 +12.50(+2.78%)
Jan 04, 2018 475.00 477.50 430.00 450.00 142,534 -31.25(-6.49%)
Jan 03, 2018 450.00 488.12 415.00 481.25 69,177 +28.75(+6.35%)
Jan 02, 2018 448.75 461.25 425.00 452.50 40,382 +0.00(+0.00%)
Dec 29, 2017 452.50 452.50 452.50 0 +71.25(+18.69%)
Dec 28, 2017 383.75 387.50 370.12 381.25 6,993 +0.00(+0.00%)
Dec 27, 2017 383.75 392.50 375.00 381.25 5,170 -1.25(-0.33%)
Dec 26, 2017 390.00 393.12 380.00 382.50 6,165 -7.50(-1.92%)
Dec 22, 2017 386.25 397.50 383.75 390.00 6,018 +3.75(+0.97%)
Dec 21, 2017 383.75 391.25 376.25 386.25 7,756 +2.50(+0.65%)
Dec 20, 2017 377.50 386.88 375.00 383.75 6,664 +8.75(+2.33%)
Dec 19, 2017 370.00 387.50 368.75 375.00 35,127 +7.50(+2.04%)
Dec 18, 2017 366.25 370.00 362.50 367.50 6,374 +3.75(+1.03%)
Dec 15, 2017 365.00 370.00 362.50 363.75 10,208 +0.00(+0.00%)
Dec 14, 2017 368.75 371.25 357.72 363.75 6,620 -3.75(-1.02%)
Dec 13, 2017 365.00 376.25 362.50 367.50 15,129 +2.50(+0.68%)
Dec 12, 2017 363.75 369.38 360.00 365.00 14,768 +2.50(+0.69%)
Dec 11, 2017 375.00 375.00 358.75 362.50 13,854 -7.50(-2.03%)
Dec 08, 2017 346.25 370.00 346.25 370.00 13,658 +27.50(+8.03%)
Dec 07, 2017 337.50 350.00 335.00 342.50 4,881 +2.50(+0.74%)
Dec 06, 2017 357.50 360.00 330.00 340.00 9,137 -13.75(-3.89%)
Dec 05, 2017 368.75 373.75 353.75 353.75 5,533 -11.25(-3.08%)
Dec 04, 2017 366.25 368.75 360.00 365.00 6,333 +0.00(+0.00%)
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.