Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.290 2.390 2.290 2.330 856 +0.09(+4.02%)
Apr 27, 2018 2.220 2.271 2.220 2.240 1,233 +0.04(+1.77%)
Apr 26, 2018 2.200 2.390 2.200 2.201 1,177 -0.02(-0.86%)
Apr 25, 2018 2.240 2.240 2.220 2.220 843 +0.00(+0.00%)
Apr 24, 2018 2.350 2.350 2.210 2.220 5,374 -0.12(-5.13%)
Apr 23, 2018 2.350 2.428 2.340 2.340 3,031 +0.01(+0.43%)
Apr 20, 2018 2.330 2.330 2.330 2.330 686 -0.03(-1.27%)
Apr 19, 2018 2.350 2.370 2.350 2.360 2,522 +0.01(+0.43%)
Apr 18, 2018 2.440 2.574 2.339 2.350 5,983 -0.17(-6.75%)
Apr 17, 2018 2.755 2.755 2.520 2.520 1,207 +0.05(+2.02%)
Apr 16, 2018 2.510 2.510 2.360 2.470 11,786 -0.02(-0.80%)
Apr 13, 2018 2.841 2.912 2.490 2.490 5,011 -0.14(-5.32%)
Apr 12, 2018 2.981 2.981 2.630 2.630 6,359 -0.06(-2.28%)
Apr 11, 2018 2.755 2.755 2.691 2.691 419 +0.11(+4.27%)
Apr 10, 2018 2.750 2.750 2.575 2.581 2,067 -0.01(-0.33%)
Apr 09, 2018 2.590 2.590 2.590 2.590 205 +0.09(+3.70%)
Apr 06, 2018 2.450 2.497 2.330 2.497 11,575 -0.08(-3.21%)
Apr 05, 2018 2.410 2.595 2.380 2.580 14,906 +0.27(+11.69%)
Apr 04, 2018 2.340 2.340 2.310 2.310 2,736 +0.00(+0.00%)
Apr 03, 2018 2.250 2.350 2.218 2.310 2,024 +0.03(+1.32%)
Apr 02, 2018 2.520 2.533 2.280 2.280 8,671 -0.26(-10.24%)
Mar 29, 2018 2.540 2.540 2.540 0 +0.27(+11.79%)
Mar 28, 2018 2.650 2.650 2.180 2.272 12,535 -0.26(-10.19%)
Mar 27, 2018 2.710 2.830 2.530 2.530 16,302 -0.15(-5.60%)
Mar 26, 2018 2.740 2.830 2.660 2.680 5,664 +0.08(+3.08%)
Mar 23, 2018 3.030 3.159 2.590 2.600 17,310 -0.43(-14.19%)
Mar 22, 2018 2.980 3.090 2.980 3.030 6,587 +0.06(+2.02%)
Mar 21, 2018 2.820 2.970 2.820 2.970 9,483 +0.02(+0.68%)
Mar 20, 2018 3.500 3.500 2.870 2.950 45,408 -0.50(-14.49%)
Mar 19, 2018 3.560 3.729 3.401 3.450 34,025 +0.05(+1.47%)
Mar 16, 2018 3.140 3.750 2.900 3.400 78,667 +0.34(+11.11%)
Mar 15, 2018 2.745 3.100 2.610 3.060 37,887 +0.41(+15.47%)
Mar 14, 2018 2.710 3.100 2.530 2.650 85,260 +0.09(+3.52%)
Mar 13, 2018 2.400 2.680 2.310 2.560 28,865 +0.25(+10.82%)
Mar 12, 2018 2.700 2.700 2.270 2.310 17,925 -0.32(-12.17%)
Mar 09, 2018 2.795 2.795 2.550 2.630 11,188 -0.13(-4.71%)
Mar 08, 2018 2.750 2.790 2.750 2.760 2,693 +0.01(+0.36%)
Mar 07, 2018 2.910 2.910 2.750 2.750 6,994 -0.05(-1.79%)
Mar 06, 2018 3.000 3.040 2.800 2.800 6,213 -0.20(-6.67%)
Mar 05, 2018 3.000 3.089 3.000 3.000 2,852 -0.18(-5.66%)
Feb 28, 2018 3.180 3.180 3.180 229 +0.02(+0.63%)
Feb 27, 2018 3.130 3.166 3.010 3.160 698 -0.08(-2.47%)
Feb 26, 2018 3.163 3.240 3.163 3.240 1,016 +0.18(+5.88%)
Feb 23, 2018 3.235 3.235 3.020 3.060 2,677 -0.09(-2.86%)
Feb 22, 2018 3.070 3.150 3.070 3.150 634 -0.08(-2.56%)
Feb 21, 2018 3.233 3.233 3.233 3.233 141 +0.17(+5.65%)
Feb 20, 2018 3.000 3.140 3.000 3.060 9,941 +0.00(+0.00%)
Feb 16, 2018 3.060 3.060 3.060 0 -0.13(-4.08%)
Feb 15, 2018 3.240 3.240 3.020 3.190 3,558 +0.04(+1.27%)
Feb 14, 2018 2.900 3.240 2.900 3.150 1,750 +0.05(+1.61%)
Feb 13, 2018 2.920 3.100 2.920 3.100 745 +0.00(+0.00%)
Feb 12, 2018 3.080 3.210 3.010 3.100 9,081 +0.09(+2.99%)
Feb 09, 2018 3.090 3.163 3.000 3.010 3,205 +0.00(+0.00%)
Feb 08, 2018 2.723 3.030 2.723 3.010 2,554 +0.20(+7.12%)
Feb 07, 2018 3.040 3.110 2.810 2.810 5,806 -0.08(-2.77%)
Feb 06, 2018 2.900 3.120 2.815 2.890 4,850 -0.09(-3.02%)
Feb 05, 2018 3.170 3.290 2.980 2.980 19,392 -0.31(-9.42%)
Feb 02, 2018 3.120 3.290 3.080 3.290 2,584 +0.11(+3.46%)
Feb 01, 2018 3.300 3.300 3.090 3.180 10,847 -0.12(-3.64%)
Jan 31, 2018 3.440 3.320 3.300 25,533 -0.02(-0.60%)
Jan 30, 2018 3.500 3.500 3.250 3.320 2,532 -0.26(-7.21%)
Jan 29, 2018 3.613 3.636 3.560 3.578 1,081 +0.02(+0.56%)
Jan 26, 2018 3.680 3.756 3.436 3.558 2,402 -0.09(-2.46%)
Jan 25, 2018 3.524 3.540 3.510 3.647 23,385 +0.13(+3.62%)
Jan 24, 2018 3.460 3.520 3.350 3.520 10,449 +0.02(+0.57%)
Jan 23, 2018 3.550 3.640 3.451 3.500 28,021 +0.03(+0.86%)
Jan 22, 2018 3.420 3.529 3.400 3.470 4,071 -0.07(-1.98%)
Jan 19, 2018 3.570 3.650 3.500 3.540 8,000 +0.03(+0.85%)
Jan 18, 2018 3.540 3.650 3.451 3.510 37,295 +0.06(+1.74%)
Jan 17, 2018 3.470 3.550 3.217 3.450 18,781 +0.00(+0.00%)
Jan 16, 2018 3.463 3.463 3.210 3.450 15,537 +0.03(+0.88%)
Jan 12, 2018 3.420 3.420 3.420 0 -0.10(-2.84%)
Jan 11, 2018 3.470 3.590 3.350 3.520 14,989 +0.10(+2.87%)
Jan 10, 2018 3.530 3.650 3.300 3.422 16,474 -0.16(-4.42%)
Jan 09, 2018 3.430 3.950 3.330 3.580 98,477 +0.15(+4.37%)
Jan 08, 2018 3.400 3.500 3.350 3.430 20,136 +0.00(+0.00%)
Jan 05, 2018 3.430 3.550 3.227 3.430 11,533 -0.01(-0.29%)
Jan 04, 2018 3.489 3.680 3.240 3.440 107,581 -0.10(-2.83%)
Jan 03, 2018 3.420 3.670 3.400 3.540 40,884 +0.09(+2.61%)
Jan 02, 2018 3.820 3.830 3.780 3.450 127,318 -0.33(-8.73%)
Dec 29, 2017 3.780 3.780 3.780 0 +0.66(+21.15%)
Dec 28, 2017 3.730 3.990 3.050 3.120 92,431 -0.61(-16.35%)
Dec 27, 2017 3.580 3.770 3.522 3.730 34,666 +0.12(+3.38%)
Dec 26, 2017 3.910 3.910 3.540 3.608 26,066 -0.31(-7.95%)
Dec 22, 2017 4.170 4.170 3.260 3.920 123,190 +0.17(+4.53%)
Dec 21, 2017 4.310 5.380 3.485 3.750 271,257 -0.59(-13.59%)
Dec 20, 2017 3.770 4.500 3.550 4.340 305,942 -0.31(-6.67%)
Dec 19, 2017 2.590 7.140 2.590 4.650 3,115,512 +2.11(+83.07%)
Dec 18, 2017 2.230 2.646 2.230 2.540 40,974 +0.38(+17.59%)
Dec 15, 2017 2.005 2.490 2.005 2.160 31,636 +0.23(+11.92%)
Dec 14, 2017 2.180 2.180 1.910 1.930 29,646 -0.25(-11.47%)
Dec 13, 2017 2.390 2.390 2.160 2.180 35,612 -0.36(-14.17%)
Dec 12, 2017 2.280 2.560 2.280 2.540 7,667 +0.18(+7.63%)
Dec 11, 2017 2.260 2.370 2.200 2.360 10,026 +0.09(+4.02%)
Dec 08, 2017 2.054 2.278 2.050 2.269 4,652 +0.02(+0.83%)
Dec 07, 2017 2.310 2.310 2.160 2.250 1,673 -0.05(-2.17%)
Dec 06, 2017 2.490 2.490 2.290 2.300 1,132 -0.11(-4.56%)
Dec 05, 2017 2.400 2.410 2.154 2.410 4,568 +0.06(+2.55%)
Dec 04, 2017 2.670 2.670 2.328 2.350 14,401 -0.31(-11.65%)
Dec 01, 2017 2.770 2.830 2.581 2.660 9,545 -0.02(-0.75%)
Nov 30, 2017 2.810 3.020 2.650 2.680 15,852 -0.13(-4.63%)
Nov 29, 2017 3.180 2.470 2.810 32,411 -0.37(-11.64%)
Nov 28, 2017 3.930 3.930 3.150 3.180 4,814 -0.11(-3.34%)
Nov 27, 2017 3.370 3.410 3.290 3.290 7,442 -0.08(-2.37%)
Nov 24, 2017 3.700 3.700 3.370 3.370 211 +0.03(+0.90%)
Nov 22, 2017 3.330 3.340 3.330 3.340 613 -0.01(-0.30%)
Nov 21, 2017 3.400 3.440 3.350 3.350 2,754 +0.03(+0.90%)
Nov 20, 2017 3.420 3.420 3.320 3.320 3,226 -0.08(-2.35%)
Nov 17, 2017 3.600 3.600 3.510 3.400 5,806 -0.20(-5.56%)
Nov 16, 2017 3.610 3.610 3.600 3.600 4,629 +0.00(+0.00%)
Nov 15, 2017 3.626 3.680 3.600 3.600 3,423 -0.10(-2.70%)
Nov 14, 2017 3.750 3.750 3.700 3.700 2,048 -0.05(-1.33%)
Nov 13, 2017 3.950 4.100 3.290 3.750 4,595 -0.16(-4.09%)
Nov 10, 2017 3.680 4.090 3.680 3.910 25,584 +0.46(+13.33%)
Nov 09, 2017 3.220 3.570 3.220 3.450 10,100 +0.17(+5.19%)
Nov 08, 2017 3.320 3.340 3.270 3.280 1,557 +0.04(+1.26%)
Nov 07, 2017 3.239 3.239 3.239 3.239 511 +0.09(+2.79%)
Nov 06, 2017 3.097 3.220 3.097 3.151 2,458 +0.08(+2.65%)
Nov 03, 2017 3.100 3.110 3.050 3.070 2,286 -0.03(-0.97%)
Nov 02, 2017 3.300 3.350 3.100 3.100 4,772 -0.32(-9.28%)
Nov 01, 2017 3.600 3.600 3.400 3.417 6,183 -0.19(-5.35%)
Oct 31, 2017 3.820 3.856 3.600 3.610 5,387 -0.28(-7.20%)
Oct 30, 2017 3.890 3.890 3.890 3.890 504 +0.01(+0.26%)
Oct 27, 2017 3.830 3.880 3.830 3.880 726 +0.11(+2.92%)
Oct 26, 2017 3.790 3.790 3.700 3.770 943 -0.09(-2.37%)
Oct 25, 2017 3.950 3.950 3.681 3.862 2,505 -0.11(-2.73%)
Oct 24, 2017 4.160 4.160 3.930 3.970 9,969 -0.23(-5.48%)
Oct 23, 2017 4.370 4.370 4.150 4.200 4,518 -0.12(-2.78%)
Oct 20, 2017 4.440 4.450 4.320 4.320 5,218 -0.10(-2.26%)
Oct 19, 2017 4.400 4.510 4.400 4.420 2,636 -0.04(-0.90%)
Oct 18, 2017 4.510 4.535 4.430 4.460 24,653 -0.06(-1.33%)
Oct 17, 2017 4.553 5.141 4.520 4.520 3,621 -0.09(-1.95%)
Oct 13, 2017 4.610 4.610 4.610 190 -0.14(-2.95%)
Oct 12, 2017 4.650 4.890 4.650 4.750 10,407 +0.09(+1.93%)
Oct 11, 2017 4.900 5.002 4.660 4.660 6,026 -0.25(-5.09%)
Oct 10, 2017 5.190 5.220 4.910 4.910 8,648 -0.19(-3.73%)
Oct 09, 2017 4.940 5.405 4.940 5.100 1,811 -0.04(-0.68%)
Oct 06, 2017 5.170 5.170 4.900 5.135 3,928 -0.10(-1.90%)
Oct 05, 2017 5.290 5.440 5.200 5.235 14,027 -0.06(-1.04%)
Oct 04, 2017 5.500 5.500 4.810 5.290 25,131 +0.35(+7.09%)
Oct 03, 2017 5.090 5.878 4.500 4.940 47,900 -0.41(-7.66%)
Oct 02, 2017 4.890 5.720 4.820 5.350 67,255 +0.84(+18.63%)
Sep 29, 2017 4.320 4.990 3.891 4.510 32,696 +0.33(+7.89%)
Sep 28, 2017 4.250 4.368 4.180 4.180 1,372 -0.11(-2.56%)
Sep 27, 2017 4.250 4.740 4.030 4.290 33,391 +0.27(+6.72%)
Sep 26, 2017 4.540 4.724 4.010 4.020 24,107 -0.52(-11.45%)
Sep 25, 2017 4.570 4.907 4.530 4.540 33,874 +0.26(+6.07%)
Sep 22, 2017 4.150 4.300 4.115 4.280 13,650 +0.14(+3.38%)
Sep 21, 2017 4.030 4.250 3.850 4.140 22,021 +0.14(+3.50%)
Sep 20, 2017 3.390 4.000 3.390 4.000 63,307 +0.70(+21.21%)
Sep 19, 2017 3.190 3.440 3.190 3.300 17,169 +0.13(+4.10%)
Sep 18, 2017 3.070 3.370 3.070 3.170 14,005 +0.08(+2.59%)
Sep 15, 2017 3.110 3.110 2.820 3.090 31,989 +0.17(+5.82%)
Sep 14, 2017 2.870 2.944 2.870 2.920 2,226 +0.06(+2.10%)
Sep 13, 2017 2.860 3.030 2.727 2.860 52,076 +0.08(+2.88%)
Sep 12, 2017 2.730 2.903 2.730 2.780 24,833 +0.04(+1.46%)
Sep 11, 2017 2.830 2.900 2.710 2.740 3,298 -0.05(-1.79%)
Sep 08, 2017 2.960 3.260 2.680 2.790 13,759 +0.03(+1.09%)
Sep 07, 2017 3.150 3.250 2.700 2.760 2,655 -0.04(-1.43%)
Sep 06, 2017 2.700 3.240 2.700 2.800 4,494 +0.09(+3.32%)
Sep 05, 2017 2.650 2.920 2.650 2.710 1,525 -0.17(-5.90%)
Sep 01, 2017 3.000 2.750 2.880 9,718 -0.12(-4.00%)
Aug 31, 2017 2.797 3.000 2.790 3.000 13,724 +0.33(+12.36%)
Aug 30, 2017 2.680 2.680 2.640 2.670 970 +0.06(+2.30%)
Aug 29, 2017 2.620 2.620 2.530 2.610 5,483 +0.07(+2.76%)
Aug 28, 2017 2.660 2.690 2.540 2.540 1,723 -0.10(-3.79%)
Aug 23, 2017 2.640 2.640 2.640 54 +0.05(+1.93%)
Aug 22, 2017 2.500 2.600 2.500 2.590 3,972 +0.00(+0.00%)
Aug 21, 2017 2.560 2.590 2.400 2.590 13,680 +0.13(+5.28%)
Aug 18, 2017 2.370 2.460 2.280 2.460 16,165 +0.03(+1.11%)
Aug 16, 2017 2.433 2.433 2.433 122 -0.27(-9.89%)
Aug 15, 2017 2.350 2.700 2.350 2.700 1,396 +0.10(+3.85%)
Aug 14, 2017 2.530 2.600 1.930 2.600 3,234 +0.14(+5.68%)
Aug 11, 2017 2.582 2.582 2.460 2.460 575 +0.06(+2.50%)
Aug 10, 2017 2.585 2.650 2.400 2.400 2,870 -0.25(-9.43%)
Aug 09, 2017 2.650 2.660 2.650 2.650 5,915 +0.00(+0.00%)
Aug 08, 2017 2.670 2.670 2.650 2.650 2,000 -0.05(-1.85%)
Aug 07, 2017 2.630 2.700 2.615 2.700 6,986 +0.04(+1.50%)
Aug 04, 2017 2.650 2.670 2.537 2.660 8,850 +0.01(+0.38%)
Aug 03, 2017 2.560 2.660 2.500 2.650 7,589 +0.15(+6.00%)
Aug 02, 2017 2.500 2.500 2.410 2.500 4,321 +0.07(+2.88%)
Aug 01, 2017 2.734 2.734 2.323 2.430 7,653 +0.04(+1.67%)
Jul 31, 2017 2.470 2.510 2.300 2.390 7,509 -0.06(-2.45%)
Jul 28, 2017 2.490 2.500 2.340 2.450 12,101 +0.01(+0.41%)
Jul 27, 2017 2.400 2.500 2.322 2.440 23,035 +0.10(+4.27%)
Jul 26, 2017 2.380 2.386 2.242 2.340 44,092 +0.07(+3.08%)
Jul 25, 2017 2.297 2.350 2.220 2.270 13,159 +0.17(+8.10%)
Jul 24, 2017 2.200 2.500 2.100 2.100 28,154 -0.10(-4.55%)
Jul 21, 2017 2.060 2.200 2.020 2.200 52,857 +0.14(+6.80%)
Jul 20, 2017 2.194 2.194 2.060 2.060 1,411 -0.09(-4.18%)
Jul 19, 2017 2.020 2.200 2.020 2.150 8,982 +0.02(+0.93%)
Jul 17, 2017 2.130 2.130 2.130 123 -0.01(-0.47%)
Jul 14, 2017 2.200 2.380 2.070 2.140 10,618 +0.01(+0.47%)
Jul 13, 2017 2.010 2.290 2.010 2.130 34,179 +0.10(+4.93%)
Jul 12, 2017 1.889 2.140 1.860 2.030 24,708 +0.00(+0.00%)
Jul 11, 2017 2.070 2.070 2.030 2.030 5,079 -0.08(-3.79%)
Jul 10, 2017 2.110 2.170 2.050 2.110 4,245 -0.01(-0.47%)
Jul 07, 2017 2.070 2.193 2.050 2.120 13,037 +0.06(+2.91%)
Jul 06, 2017 2.380 2.380 2.050 2.060 20,950 -0.17(-7.62%)
Jul 05, 2017 2.280 2.296 2.100 2.230 24,417 -0.04(-1.76%)
Jul 03, 2017 2.240 2.300 2.240 2.270 1,856 -0.01(-0.44%)
Jun 30, 2017 2.400 2.410 2.150 2.280 60,443 -0.13(-5.25%)
Jun 29, 2017 2.220 2.470 2.204 2.406 27,807 +0.21(+9.38%)
Jun 28, 2017 2.320 2.320 2.090 2.200 77,644 -0.14(-5.98%)
Jun 27, 2017 2.650 2.700 2.250 2.340 199,380 -0.36(-13.33%)
Jun 26, 2017 2.800 2.970 2.600 2.700 45,547 -0.12(-4.26%)
Jun 23, 2017 2.770 2.920 2.720 2.820 91,785 -0.10(-3.42%)
Jun 22, 2017 3.202 3.205 2.840 2.920 5,872 -0.04(-1.35%)
Jun 21, 2017 3.120 3.200 2.960 2.960 41,445 -0.01(-0.34%)
Jun 20, 2017 3.140 3.370 2.970 2.970 50,005 -0.08(-2.62%)
Jun 19, 2017 3.130 3.130 3.010 3.050 1,373 -0.10(-3.17%)
Jun 16, 2017 2.650 3.150 2.650 3.150 17,088 +0.35(+12.50%)
Jun 15, 2017 2.747 2.900 2.742 2.800 8,693 -0.05(-1.75%)
Jun 14, 2017 2.920 2.960 2.760 2.850 17,625 +0.04(+1.42%)
Jun 13, 2017 2.750 2.920 2.750 2.810 21,528 -0.17(-5.70%)
Jun 12, 2017 2.980 3.310 2.760 2.980 63,645 +0.00(+0.00%)
Jun 09, 2017 2.770 2.990 2.760 2.980 26,724 +0.22(+7.97%)
Jun 08, 2017 2.850 3.370 2.760 2.760 36,385 +0.01(+0.36%)
Jun 07, 2017 2.660 2.920 2.660 2.750 30,039 -0.05(-1.79%)
Jun 06, 2017 2.820 2.820 2.800 2.800 3,801 +0.00(+0.00%)
Jun 05, 2017 2.800 2.820 2.800 2.800 1,663 -0.02(-0.71%)
Jun 02, 2017 2.829 2.829 2.820 2.820 642 +0.09(+3.30%)
Jun 01, 2017 2.670 2.890 2.670 2.730 4,889 +0.02(+0.74%)
May 31, 2017 2.533 3.400 2.533 2.710 88,037 +0.09(+3.44%)
May 30, 2017 2.620 2.630 2.420 2.620 23,202 +0.01(+0.38%)
May 26, 2017 2.470 2.610 2.470 2.610 12,330 +0.17(+6.97%)
May 25, 2017 2.900 2.900 2.420 2.440 59,063 -0.45(-15.57%)
May 24, 2017 2.810 2.890 2.670 2.890 10,241 +0.17(+6.11%)
May 23, 2017 2.757 2.757 2.690 2.724 5,613 +0.03(+1.26%)
May 22, 2017 2.697 2.697 2.640 2.690 4,301 -0.08(-2.89%)
May 19, 2017 2.820 2.950 2.590 2.770 13,467 -0.05(-1.90%)
May 18, 2017 2.824 2.824 2.824 2.824 127 +0.12(+4.34%)
May 17, 2017 2.550 2.706 2.530 2.706 8,785 +0.06(+2.12%)
May 16, 2017 2.580 2.650 2.580 2.650 8,094 +0.08(+3.11%)
May 15, 2017 2.570 2.570 2.570 2.570 2,555 +0.00(+0.00%)
May 12, 2017 2.620 2.620 2.570 2.570 3,334 -0.02(-0.81%)
May 10, 2017 2.591 2.591 2.591 10 -0.02(-0.81%)
May 09, 2017 2.630 2.630 2.612 2.612 1,365 +0.00(+0.08%)
May 08, 2017 2.590 2.610 2.590 2.610 9,563 +0.02(+0.77%)
May 05, 2017 2.570 2.597 2.570 2.590 1,022 -0.01(-0.41%)
May 04, 2017 2.570 2.610 2.570 2.601 6,696 +0.03(+1.14%)
May 03, 2017 2.440 2.650 2.360 2.571 20,546 -0.13(-4.77%)
May 02, 2017 2.700 2.750 2.640 2.700 20,081 +0.05(+1.89%)
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.