Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.850 2.850 2.850 2.850 1,000 -0.16(-5.32%)
Apr 26, 2019 3.010 3.010 3.010 0 +0.11(+3.79%)
Apr 23, 2019 2.900 2.900 2.900 0 -0.30(-9.38%)
Apr 22, 2019 3.200 3.200 3.200 50 +0.00(+0.00%)
Apr 18, 2019 3.200 3.200 3.200 0 -0.14(-4.19%)
Apr 16, 2019 3.340 3.340 3.340 0 +0.34(+11.33%)
Apr 15, 2019 3.500 3.500 3.000 3.000 2,200 -0.50(-14.29%)
Apr 12, 2019 3.500 3.500 3.500 3.500 225 -0.05(-1.41%)
Apr 10, 2019 3.550 3.550 3.550 0 -0.10(-2.74%)
Apr 09, 2019 4.090 4.090 3.650 3.650 3,100 -0.50(-12.05%)
Apr 05, 2019 4.150 4.150 4.150 0 -0.07(-1.66%)
Apr 04, 2019 4.250 4.250 4.220 4.220 700 -0.23(-5.17%)
Apr 03, 2019 4.460 4.500 4.450 4.450 1,662 -0.30(-6.32%)
Apr 01, 2019 4.750 4.750 4.750 0 +0.05(+1.06%)
Mar 29, 2019 4.740 4.750 4.700 4.700 3,800 -0.05(-1.05%)
Mar 27, 2019 4.750 4.750 4.750 0 +0.09(+1.93%)
Mar 25, 2019 4.660 4.660 4.660 0 +0.21(+4.72%)
Mar 22, 2019 4.790 4.790 4.450 4.450 500 +0.00(+0.00%)
Mar 21, 2019 4.570 4.590 4.450 4.450 2,100 -0.30(-6.32%)
Mar 19, 2019 4.750 4.750 4.750 0 -0.14(-2.86%)
Mar 18, 2019 4.700 5.100 4.700 4.890 4,957 +0.20(+4.26%)
Mar 14, 2019 4.690 4.690 4.690 0 -0.06(-1.26%)
Mar 13, 2019 4.750 4.750 4.750 4.750 100 -0.10(-2.06%)
Mar 12, 2019 4.850 4.850 4.850 4.850 442 -0.15(-3.00%)
Mar 11, 2019 4.800 5.000 4.800 5.000 1,215 +0.00(+0.00%)
Mar 08, 2019 5.000 5.000 5.000 50 +0.00(+0.00%)
Mar 07, 2019 4.970 5.000 4.970 5.000 1,200 +0.21(+4.38%)
Mar 06, 2019 4.790 4.790 4.790 4.790 100 -0.21(-4.20%)
Mar 04, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 01, 2019 4.900 5.000 4.900 5.000 200 +0.11(+2.25%)
Feb 27, 2019 4.890 4.890 4.890 0 -0.01(-0.20%)
Feb 26, 2019 4.900 4.900 4.900 4.900 700 +0.00(+0.00%)
Feb 25, 2019 4.900 4.900 4.900 4.900 100 +0.15(+3.16%)
Feb 21, 2019 4.750 4.750 4.750 0 -0.24(-4.81%)
Feb 20, 2019 4.980 5.000 4.980 4.990 1,600 +0.42(+9.19%)
Feb 19, 2019 4.570 4.570 4.570 11 +0.00(+0.00%)
Feb 15, 2019 4.570 4.570 4.570 0 -0.42(-8.42%)
Feb 14, 2019 5.040 5.040 4.990 4.990 1,530 -0.03(-0.60%)
Feb 13, 2019 5.000 5.040 5.000 5.020 2,200 +0.02(+0.40%)
Feb 12, 2019 5.000 5.000 4.990 5.000 1,000 -0.03(-0.60%)
Feb 11, 2019 5.020 5.030 4.900 5.030 5,422 +0.13(+2.65%)
Feb 08, 2019 5.010 5.010 4.700 4.900 1,200 -0.11(-2.20%)
Feb 07, 2019 4.990 5.010 4.990 5.010 9,250 +0.21(+4.37%)
Feb 06, 2019 4.750 4.800 4.750 4.800 1,200 +0.10(+2.13%)
Feb 05, 2019 5.200 5.200 4.700 4.700 3,900 -0.50(-9.62%)
Feb 04, 2019 5.200 5.200 5.200 5.200 700 +0.00(+0.00%)
Feb 01, 2019 5.200 5.200 5.200 5.200 220 +0.00(+0.00%)
Jan 31, 2019 5.250 5.250 5.150 5.200 3,350 -0.05(-0.95%)
Jan 29, 2019 5.250 5.250 5.250 0 -0.24(-4.37%)
Jan 28, 2019 5.400 5.490 5.400 5.490 500 +0.09(+1.67%)
Jan 25, 2019 5.390 5.400 5.390 5.400 430 -0.10(-1.82%)
Jan 24, 2019 5.500 5.500 5.490 5.500 375 +0.10(+1.85%)
Jan 22, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 18, 2019 5.400 5.400 5.400 0 +0.15(+2.86%)
Jan 17, 2019 5.250 5.250 5.250 5.250 6,250 +0.07(+1.35%)
Jan 16, 2019 5.100 5.200 4.960 5.180 11,354 +0.09(+1.77%)
Jan 15, 2019 5.100 5.110 5.000 5.090 1,803 -0.01(-0.20%)
Jan 14, 2019 4.700 5.490 4.700 5.100 16,550 +0.36(+7.59%)
Jan 11, 2019 4.300 4.750 4.300 4.740 2,011 +0.54(+12.86%)
Jan 10, 2019 4.150 4.200 4.150 4.200 650 +0.20(+5.00%)
Jan 09, 2019 3.570 4.000 3.570 4.000 3,695 +0.40(+11.11%)
Jan 08, 2019 3.300 3.600 3.300 3.600 1,500 +0.54(+17.65%)
Jan 07, 2019 3.400 3.400 3.060 3.060 750 +0.25(+8.90%)
Jan 03, 2019 2.810 2.810 2.810 0 -0.01(-0.35%)
Jan 02, 2019 2.990 3.000 2.820 2.820 438 +0.11(+4.06%)
Dec 31, 2018 2.710 2.710 2.710 0 -0.19(-6.55%)
Dec 28, 2018 2.900 2.900 2.900 2.900 625 +0.15(+5.45%)
Dec 27, 2018 2.600 2.750 2.600 2.750 400 -0.05(-1.79%)
Dec 21, 2018 2.800 2.800 2.800 0 +0.30(+12.00%)
Dec 20, 2018 2.900 2.900 2.500 2.500 3,900 -0.50(-16.67%)
Dec 19, 2018 3.300 3.550 2.700 3.000 2,425 -0.30(-9.09%)
Dec 18, 2018 3.300 3.300 2.650 3.300 5,475 -0.30(-8.33%)
Dec 14, 2018 3.600 3.600 3.600 0 +0.50(+16.13%)
Dec 12, 2018 3.100 3.100 3.100 0 -0.75(-19.48%)
Dec 11, 2018 3.560 3.850 3.560 3.850 875 +0.45(+13.24%)
Dec 10, 2018 3.400 3.400 3.400 24 +0.00(+0.00%)
Dec 06, 2018 3.400 3.400 3.400 0 -0.40(-10.53%)
Dec 04, 2018 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 03, 2018 3.800 3.800 3.800 3.800 300 -0.12(-3.06%)
Nov 30, 2018 4.000 4.000 3.920 3.920 200 -0.28(-6.67%)
Nov 29, 2018 4.200 4.200 4.200 4.200 200 +0.28(+7.14%)
Nov 28, 2018 4.190 4.200 3.920 3.920 3,041 -0.22(-5.31%)
Nov 27, 2018 4.010 4.140 3.890 4.140 2,302 +0.64(+18.29%)
Nov 26, 2018 3.800 3.800 3.500 3.500 1,702 -0.35(-9.09%)
Nov 23, 2018 3.850 3.850 3.850 3.850 100 +0.34(+9.69%)
Nov 20, 2018 3.510 3.510 3.510 0 -0.24(-6.40%)
Nov 19, 2018 3.760 3.760 3.750 3.750 1,426 -0.06(-1.57%)
Nov 16, 2018 3.810 3.810 3.810 3.810 100 -0.59(-13.41%)
Nov 14, 2018 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 07, 2018 4.400 4.400 4.400 0 +0.65(+17.33%)
Nov 05, 2018 3.750 3.750 3.750 0 -0.25(-6.25%)
Oct 31, 2018 4.000 4.000 4.000 0 +0.15(+3.90%)
Oct 26, 2018 3.850 3.850 3.850 0 -0.01(-0.26%)
Oct 25, 2018 4.100 4.100 3.860 3.860 850 -0.15(-3.74%)
Oct 24, 2018 4.010 4.010 4.010 4.010 100 -0.26(-6.09%)
Oct 23, 2018 4.270 4.270 4.270 4.270 209 +0.23(+5.69%)
Oct 22, 2018 4.040 4.040 4.040 52 +0.00(+0.00%)
Oct 19, 2018 4.040 4.040 4.040 4.040 100 -0.74(-15.48%)
Oct 16, 2018 4.780 4.780 4.780 0 +0.06(+1.27%)
Oct 15, 2018 4.660 4.720 4.620 4.720 1,223 +0.23(+5.12%)
Oct 12, 2018 4.490 4.490 4.490 50 +0.00(+0.00%)
Oct 10, 2018 4.490 4.490 4.490 0 -0.51(-10.20%)
Oct 09, 2018 4.300 5.000 4.210 5.000 1,900 +0.00(+0.00%)
Oct 05, 2018 5.000 5.000 5.000 0 +0.60(+13.64%)
Oct 04, 2018 4.250 4.400 4.250 4.400 500 +0.18(+4.27%)
Oct 03, 2018 4.170 4.220 4.170 4.220 550 +0.07(+1.69%)
Oct 02, 2018 4.100 4.170 4.100 4.150 734 +0.07(+1.72%)
Sep 28, 2018 4.080 4.080 4.080 0 +0.28(+7.37%)
Sep 27, 2018 3.810 4.000 3.760 3.800 700 +0.15(+4.11%)
Sep 26, 2018 3.600 3.690 3.360 3.650 2,600 -0.35(-8.75%)
Sep 25, 2018 3.500 4.000 3.490 4.000 1,762 +0.40(+11.11%)
Sep 24, 2018 3.350 3.600 3.350 3.600 1,100 +0.30(+9.09%)
Sep 21, 2018 3.750 3.750 3.000 3.300 1,600 -0.55(-14.29%)
Sep 20, 2018 3.900 3.900 3.850 3.850 5,048 -0.10(-2.53%)
Sep 19, 2018 3.950 3.950 3.950 3.950 200 -0.05(-1.25%)
Sep 18, 2018 4.000 4.000 4.000 4.000 500 -0.38(-8.68%)
Sep 17, 2018 4.380 4.380 4.380 4.380 100 +0.08(+1.86%)
Sep 14, 2018 4.340 4.340 4.300 4.300 550 +0.30(+7.50%)
Sep 13, 2018 4.050 4.120 4.000 4.000 1,700 -0.35(-8.05%)
Sep 12, 2018 4.350 4.400 4.350 4.350 1,025 +0.00(+0.00%)
Sep 11, 2018 4.410 4.410 4.350 4.350 300 -0.90(-17.14%)
Sep 10, 2018 4.350 5.250 4.350 5.250 3,400 +0.62(+13.39%)
Sep 06, 2018 4.630 4.630 4.630 0 -0.87(-15.82%)
Sep 05, 2018 5.400 5.500 5.200 5.500 1,192 -0.25(-4.35%)
Sep 04, 2018 4.210 5.750 4.210 5.750 4,329 +1.55(+36.90%)
Aug 30, 2018 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 29, 2018 4.200 4.200 4.200 4.200 800 +0.20(+5.00%)
Aug 28, 2018 4.000 4.000 4.000 4.000 300 -0.18(-4.31%)
Aug 27, 2018 4.180 4.180 4.180 78 +0.00(+0.00%)
Aug 24, 2018 4.220 4.220 4.180 4.180 400 -0.02(-0.48%)
Aug 23, 2018 4.200 4.200 4.150 4.200 575 +0.10(+2.44%)
Aug 21, 2018 4.100 4.100 4.100 0 -0.10(-2.38%)
Aug 20, 2018 4.100 4.200 4.100 4.200 241 +0.20(+5.00%)
Aug 17, 2018 4.000 4.000 4.000 4.000 118 -0.25(-5.88%)
Aug 16, 2018 4.250 4.250 4.250 35 +0.00(+0.00%)
Aug 13, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 07, 2018 4.250 4.250 4.250 0 +0.15(+3.66%)
Aug 03, 2018 4.100 4.100 4.100 0 +0.01(+0.24%)
Aug 02, 2018 4.090 4.090 4.090 4.090 100 +0.10(+2.51%)
Aug 01, 2018 3.890 3.990 3.890 3.990 250 +0.09(+2.31%)
Jul 31, 2018 4.000 4.000 3.900 3.900 300 -0.10(-2.50%)
Jul 30, 2018 4.000 4.000 4.000 4.000 122 -0.15(-3.61%)
Jul 27, 2018 4.150 4.150 4.150 4.150 270 +0.05(+1.22%)
Jul 26, 2018 4.100 4.100 4.000 4.100 389 -0.08(-1.91%)
Jul 25, 2018 4.150 4.300 4.150 4.180 300 -0.05(-1.18%)
Jul 24, 2018 4.400 4.400 4.000 4.230 1,100 -0.03(-0.70%)
Jul 23, 2018 4.500 4.500 4.260 4.260 200 -0.34(-7.39%)
Jul 20, 2018 4.900 4.900 4.500 4.600 1,100 -0.35(-7.07%)
Jul 18, 2018 4.950 4.950 4.950 60 -0.05(-1.00%)
Jul 13, 2018 5.000 5.000 5.000 0 -0.08(-1.57%)
Jul 12, 2018 5.200 5.200 5.080 5.080 700 -0.12(-2.31%)
Jul 09, 2018 5.200 5.200 5.200 0 +0.27(+5.48%)
Jul 06, 2018 5.000 5.000 4.930 4.930 885 -0.07(-1.40%)
Jul 05, 2018 5.200 5.200 5.000 5.000 3,810 -0.20(-3.85%)
Jul 04, 2018 5.200 5.200 5.200 5.200 400 +0.19(+3.79%)
Jul 03, 2018 5.350 5.450 5.010 5.010 650 +0.15(+3.09%)
Jun 29, 2018 4.860 4.860 4.860 0 -0.42(-7.95%)
Jun 28, 2018 5.280 5.280 5.280 5.280 400 -0.01(-0.19%)
Jun 27, 2018 5.300 5.300 5.290 5.290 1,900 +0.40(+8.18%)
Jun 26, 2018 4.890 4.890 4.890 4.890 100 +0.08(+1.66%)
Jun 25, 2018 4.780 4.810 4.780 4.810 400 -0.10(-2.04%)
Jun 22, 2018 4.910 4.910 4.910 4.910 150 +0.01(+0.20%)
Jun 21, 2018 5.120 5.120 4.900 4.900 670 -0.20(-3.92%)
Jun 20, 2018 5.170 5.170 4.750 5.100 2,490 -0.64(-11.15%)
Jun 19, 2018 5.220 5.740 5.100 5.740 2,666 +0.51(+9.75%)
Jun 18, 2018 5.220 5.270 5.220 5.230 929 -0.59(-10.14%)
Jun 15, 2018 5.850 5.900 5.820 8,950 -0.08(-1.36%)
Jun 14, 2018 5.220 5.980 5.120 5.900 6,625 +0.67(+12.81%)
Jun 13, 2018 4.840 5.230 4.610 5.230 11,650 +0.39(+8.06%)
Jun 12, 2018 4.820 4.850 4.810 4.840 400 +0.08(+1.68%)
Jun 11, 2018 4.760 4.760 4.760 4.760 200 +0.27(+6.01%)
Jun 08, 2018 4.850 4.900 4.490 4.490 1,172 -0.21(-4.47%)
Jun 07, 2018 4.070 4.700 4.070 4.700 590 +0.19(+4.21%)
Jun 05, 2018 4.510 4.510 4.510 0 -0.10(-2.17%)
Jun 01, 2018 4.610 4.610 4.610 20 -0.19(-3.96%)
May 31, 2018 4.700 4.800 4.700 4.800 3,465 +0.07(+1.48%)
May 30, 2018 4.500 4.740 4.500 4.730 1,807 +0.69(+17.08%)
May 29, 2018 4.700 4.700 4.040 4.040 420 -0.36(-8.18%)
May 28, 2018 4.400 4.400 4.400 4.400 103 +0.18(+4.27%)
May 25, 2018 4.150 4.220 4.150 4.220 2,200 +0.08(+1.93%)
May 24, 2018 4.050 4.200 4.050 4.140 2,350 -0.11(-2.59%)
May 22, 2018 4.250 4.250 4.250 0 -0.40(-8.60%)
May 18, 2018 4.650 4.650 4.650 0 +0.10(+2.20%)
May 17, 2018 4.990 4.990 4.500 4.550 2,450 -0.45(-9.00%)
May 15, 2018 5.000 5.000 5.000 0 -0.12(-2.34%)
May 14, 2018 5.120 5.120 5.120 5.120 100 +0.00(+0.00%)
May 11, 2018 5.190 5.190 5.000 5.120 5,960 +0.01(+0.20%)
May 10, 2018 5.250 5.250 5.000 5.110 1,120 +0.20(+4.07%)
May 09, 2018 5.000 5.000 4.720 4.910 2,150 +0.22(+4.69%)
May 08, 2018 4.690 4.690 4.690 4.690 145 -0.34(-6.76%)
May 07, 2018 5.000 5.030 5.000 5.030 1,722 +0.07(+1.41%)
May 04, 2018 4.960 4.960 4.960 4.960 500 +0.19(+3.98%)
May 03, 2018 5.740 5.750 4.310 4.770 6,205 -0.63(-11.67%)
May 02, 2018 6.980 7.150 5.250 5.400 5,172 -0.71(-11.62%)
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.