Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.062 4.204 4.052 4.185 1,825 +0.12(+3.03%)
May 30, 2018 4.119 4.213 4.043 4.062 8,784 -0.01(-0.23%)
May 29, 2018 3.920 4.232 3.920 4.071 10,701 +0.25(+6.67%)
May 25, 2018 3.816 3.816 3.816 0 -0.07(-1.92%)
May 24, 2018 3.806 4.005 3.788 3.891 12,470 -0.10(-2.54%)
May 23, 2018 3.882 3.995 3.816 3.992 17,413 +0.07(+1.86%)
May 22, 2018 4.261 4.261 3.834 3.920 55,961 -0.25(-5.91%)
May 21, 2018 4.166 4.261 4.014 4.166 16,539 +0.06(+1.38%)
May 18, 2018 4.100 4.241 3.976 4.109 28,045 +0.05(+1.17%)
May 17, 2018 4.062 4.393 3.958 4.062 183,083 +0.09(+2.14%)
May 16, 2018 4.043 4.156 3.976 3.976 41,410 -0.07(-1.64%)
May 15, 2018 3.995 4.119 3.929 4.043 7,464 +0.11(+2.89%)
May 14, 2018 3.901 3.995 3.901 3.929 4,924 +0.03(+0.73%)
May 11, 2018 4.005 4.005 3.889 3.901 12,915 +0.03(+0.73%)
May 10, 2018 3.939 4.119 3.787 3.872 12,026 -0.14(-3.54%)
May 09, 2018 3.891 4.166 3.853 4.014 11,975 +0.16(+4.18%)
May 08, 2018 3.863 3.882 3.730 3.853 11,647 -0.01(-0.25%)
May 07, 2018 3.674 3.891 3.674 3.863 24,963 -0.04(-0.97%)
May 04, 2018 3.816 4.065 3.740 3.901 80,058 +0.08(+1.98%)
May 03, 2018 3.626 4.346 3.607 3.825 393,864 +0.25(+6.88%)
May 02, 2018 3.563 3.910 3.550 3.579 45,988 -0.11(-3.08%)
May 01, 2018 3.721 3.721 3.484 3.692 1,741 +0.26(+7.44%)
Apr 30, 2018 3.598 3.711 3.437 3.437 31,547 -0.19(-5.22%)
Apr 27, 2018 3.740 3.740 3.588 3.626 3,820 +0.00(+0.00%)
Apr 26, 2018 3.588 3.626 3.588 3.626 332 +0.05(+1.32%)
Apr 24, 2018 3.579 3.579 3.579 16 -0.16(-4.30%)
Apr 23, 2018 3.759 3.759 3.522 3.740 17,213 +0.02(+0.51%)
Apr 20, 2018 3.749 3.749 3.674 3.721 8,255 +0.08(+2.08%)
Apr 19, 2018 3.551 3.645 3.550 3.645 2,526 +0.09(+2.67%)
Apr 18, 2018 3.538 3.606 3.538 3.550 2,562 -0.08(-2.09%)
Apr 17, 2018 3.674 3.674 3.534 3.626 7,684 +0.02(+0.52%)
Apr 16, 2018 3.599 3.616 3.531 3.607 4,602 +0.08(+2.14%)
Apr 13, 2018 3.731 3.731 3.531 3.531 9,170 -0.04(-1.06%)
Apr 12, 2018 3.598 3.749 3.564 3.569 2,108 -0.08(-2.08%)
Apr 11, 2018 3.513 3.645 3.513 3.645 1,023 +0.12(+3.49%)
Apr 10, 2018 3.598 3.645 3.513 3.522 2,564 +0.03(+0.81%)
Apr 09, 2018 3.626 3.711 3.456 3.494 4,447 -0.11(-3.12%)
Apr 06, 2018 3.692 3.815 3.522 3.606 5,440 +0.06(+1.57%)
Apr 05, 2018 3.617 3.967 3.522 3.550 91,656 +0.00(+0.00%)
Apr 04, 2018 3.408 3.778 3.361 3.550 37,041 +0.14(+4.17%)
Apr 03, 2018 3.456 3.456 3.314 3.408 24,367 -0.05(-1.37%)
Apr 02, 2018 3.541 3.541 3.408 3.456 7,699 +0.02(+0.55%)
Mar 29, 2018 3.437 3.437 3.437 0 -0.08(-2.16%)
Mar 28, 2018 3.550 3.863 3.408 3.513 78,644 -0.05(-1.33%)
Mar 27, 2018 3.541 3.768 3.541 3.560 11,834 +0.03(+0.80%)
Mar 26, 2018 3.520 3.626 3.520 3.531 8,513 +0.03(+0.81%)
Mar 23, 2018 4.166 4.166 3.503 3.503 51,659 -0.59(-14.35%)
Mar 22, 2018 4.166 4.251 3.948 4.090 4,936 +0.02(+0.47%)
Mar 21, 2018 4.151 4.308 4.071 4.071 22,840 -0.05(-1.15%)
Mar 20, 2018 3.976 4.166 3.976 4.119 6,872 +0.20(+5.07%)
Mar 19, 2018 3.920 4.175 3.880 3.920 22,984 -0.05(-1.19%)
Mar 16, 2018 4.261 4.463 3.910 3.967 48,887 -0.23(-5.39%)
Mar 15, 2018 3.844 4.488 3.844 4.193 274,631 +0.39(+10.17%)
Mar 14, 2018 3.910 4.005 3.797 3.806 6,860 -0.16(-4.06%)
Mar 13, 2018 4.062 4.062 3.891 3.967 1,072 +0.03(+0.72%)
Mar 12, 2018 3.976 4.071 3.882 3.939 30,319 +0.01(+0.24%)
Mar 09, 2018 3.929 4.099 3.882 3.929 7,434 +0.14(+3.75%)
Mar 08, 2018 3.863 3.967 3.787 3.787 1,647 -0.08(-1.96%)
Mar 07, 2018 3.901 4.109 3.863 3.863 15,800 -0.04(-0.97%)
Mar 06, 2018 3.569 4.005 3.569 3.901 25,343 +0.37(+10.46%)
Mar 05, 2018 3.749 3.749 3.494 3.531 16,992 -0.11(-3.12%)
Mar 02, 2018 3.398 3.882 3.333 3.645 95,167 +0.22(+6.36%)
Mar 01, 2018 3.408 3.513 3.402 3.427 12,700 +0.15(+4.62%)
Feb 28, 2018 3.465 3.569 3.276 3.276 33,039 -0.09(-2.81%)
Feb 27, 2018 3.531 3.824 3.361 3.371 138,108 -0.14(-4.04%)
Feb 26, 2018 3.503 3.579 3.484 3.513 4,570 +0.01(+0.27%)
Feb 23, 2018 3.607 3.691 3.503 3.503 7,077 -0.20(-5.37%)
Feb 22, 2018 3.598 3.702 3.598 3.702 971 +0.18(+5.11%)
Feb 21, 2018 3.475 3.655 3.465 3.522 3,021 -0.13(-3.63%)
Feb 20, 2018 3.560 3.674 3.558 3.655 2,928 +0.12(+3.49%)
Feb 16, 2018 3.531 3.531 3.531 0 -0.12(-3.37%)
Feb 15, 2018 3.408 3.853 3.408 3.655 99,102 +0.12(+3.49%)
Feb 14, 2018 3.408 3.541 3.408 3.531 10,747 +0.04(+1.08%)
Feb 13, 2018 3.506 3.513 3.352 3.494 14,667 +0.02(+0.71%)
Feb 12, 2018 3.503 3.513 3.469 3.469 971 -0.03(-0.97%)
Feb 09, 2018 3.599 3.599 3.437 3.503 2,252 +0.06(+1.72%)
Feb 08, 2018 3.492 3.645 3.444 3.444 1,289 -0.09(-2.49%)
Feb 07, 2018 3.522 3.655 3.522 3.531 4,159 +0.05(+1.36%)
Feb 06, 2018 3.342 3.787 3.342 3.484 12,886 +0.01(+0.27%)
Feb 05, 2018 3.655 3.815 3.465 3.475 25,769 -0.22(-5.90%)
Feb 02, 2018 3.901 3.901 3.702 3.692 26,744 -0.19(-4.88%)
Feb 01, 2018 3.816 4.014 3.816 3.882 2,684 +0.06(+1.48%)
Jan 31, 2018 3.891 3.948 3.797 3.825 21,883 -0.05(-1.22%)
Jan 30, 2018 4.213 4.213 3.816 3.872 43,446 -0.27(-6.41%)
Jan 29, 2018 4.251 4.317 4.043 4.137 26,805 -0.10(-2.46%)
Jan 26, 2018 4.223 4.421 4.119 4.242 51,363 +0.06(+1.36%)
Jan 25, 2018 4.384 4.450 4.166 4.185 53,981 -0.19(-4.33%)
Jan 24, 2018 4.336 4.549 4.271 4.374 25,386 +0.06(+1.32%)
Jan 23, 2018 4.545 4.545 4.309 4.317 39,743 -0.15(-3.28%)
Jan 22, 2018 4.497 4.592 4.264 4.464 25,185 -0.02(-0.53%)
Jan 19, 2018 4.478 4.630 4.361 4.488 22,878 +0.08(+1.72%)
Jan 18, 2018 4.440 4.592 4.317 4.412 40,392 -0.05(-1.06%)
Jan 17, 2018 4.431 5.150 4.403 4.459 467,032 +0.07(+1.51%)
Jan 16, 2018 4.156 5.633 4.146 4.393 1,362,415 +0.30(+7.41%)
Jan 12, 2018 4.090 4.090 4.090 0 +0.04(+0.93%)
Jan 11, 2018 3.920 4.336 3.904 4.052 17,157 +0.09(+2.15%)
Jan 10, 2018 4.085 4.167 3.948 3.967 20,661 -0.12(-3.01%)
Jan 09, 2018 4.261 4.355 4.071 4.090 18,285 -0.21(-4.85%)
Jan 08, 2018 4.251 4.348 4.137 4.298 17,730 +0.20(+4.85%)
Jan 05, 2018 4.166 4.308 4.090 4.100 22,734 -0.05(-1.11%)
Jan 04, 2018 4.298 4.346 3.976 4.146 32,930 +0.05(+1.13%)
Jan 03, 2018 4.071 4.365 3.976 4.099 82,231 +0.05(+1.16%)
Jan 02, 2018 4.119 3.891 4.052 13,908 +0.19(+4.90%)
Dec 29, 2017 3.863 3.863 3.863 0 +0.04(+0.99%)
Dec 28, 2017 3.891 4.005 3.825 3.825 22,412 -0.09(-2.42%)
Dec 27, 2017 3.863 4.041 3.863 3.920 18,947 +0.01(+0.24%)
Dec 26, 2017 3.967 4.204 3.844 3.910 33,827 -0.10(-2.59%)
Dec 22, 2017 4.014 4.156 3.798 4.014 60,851 +0.05(+1.19%)
Dec 21, 2017 4.677 5.075 3.816 3.967 314,565 -0.67(-14.49%)
Dec 20, 2017 3.612 4.687 3.598 4.639 544,174 +0.91(+24.37%)
Dec 19, 2017 3.569 4.071 3.508 3.730 281,172 +0.14(+3.96%)
Dec 18, 2017 3.816 3.824 3.569 3.588 73,187 -0.09(-2.32%)
Dec 15, 2017 4.081 4.220 3.607 3.674 124,033 -0.43(-10.39%)
Dec 14, 2017 4.497 4.497 3.787 4.100 251,498 -0.04(-0.92%)
Dec 13, 2017 3.446 5.510 3.426 4.137 1,696,344 +0.53(+14.70%)
Dec 12, 2017 3.222 4.450 3.200 3.607 992,473 +0.36(+11.08%)
Dec 11, 2017 3.181 3.398 3.181 3.247 9,818 +0.05(+1.48%)
Dec 08, 2017 3.238 3.295 3.181 3.200 16,085 -0.03(-0.88%)
Dec 07, 2017 3.314 3.872 3.172 3.229 159,445 -0.10(-3.12%)
Dec 06, 2017 3.162 3.335 3.162 3.333 31,575 +0.15(+4.76%)
Dec 05, 2017 3.124 3.493 3.124 3.181 98,298 +0.02(+0.60%)
Dec 04, 2017 3.323 3.380 3.162 3.162 38,169 -0.09(-2.91%)
Dec 01, 2017 3.389 3.418 3.210 3.257 50,311 -0.15(-4.41%)
Nov 30, 2017 3.191 4.005 3.133 3.407 366,089 +0.24(+7.43%)
Nov 29, 2017 3.219 3.446 3.162 3.172 26,002 -0.08(-2.33%)
Nov 28, 2017 3.503 3.872 3.157 3.247 168,800 -0.17(-4.99%)
Nov 27, 2017 3.929 4.308 3.172 3.418 233,078 -0.88(-20.48%)
Nov 24, 2017 4.507 4.697 4.006 4.298 126,374 -0.32(-6.97%)
Nov 22, 2017 5.491 8.474 4.611 4.620 2,236,881 +1.07(+30.13%)
Nov 21, 2017 3.172 4.094 3.172 3.550 162,983 +0.51(+16.60%)
Nov 20, 2017 2.935 3.266 2.930 3.045 16,896 +0.04(+1.29%)
Nov 17, 2017 2.911 3.077 2.840 3.006 16,882 +0.07(+2.42%)
Nov 16, 2017 2.935 2.935 2.869 2.935 1,502 +0.08(+2.90%)
Nov 15, 2017 2.746 2.930 2.746 2.852 1,043 +0.11(+3.88%)
Nov 14, 2017 2.897 3.030 2.509 2.746 19,931 -0.19(-6.45%)
Nov 13, 2017 3.077 3.077 2.935 2.935 10,738 -0.19(-6.06%)
Nov 10, 2017 3.030 3.404 3.006 3.124 40,961 +0.09(+3.13%)
Nov 09, 2017 3.077 3.077 3.029 3.030 1,429 +0.00(+0.00%)
Nov 08, 2017 3.077 3.077 2.936 3.030 3,105 +0.01(+0.36%)
Nov 07, 2017 3.029 3.077 2.998 3.019 4,500 +0.08(+2.85%)
Nov 06, 2017 3.172 3.219 2.935 2.935 4,183 -0.00(-0.03%)
Nov 03, 2017 3.030 3.077 2.936 2.936 6,738 -0.05(-1.59%)
Nov 02, 2017 2.982 3.077 2.950 2.983 4,647 -0.14(-4.52%)
Nov 01, 2017 3.266 3.266 3.077 3.124 8,992 +0.09(+2.96%)
Oct 31, 2017 3.077 3.404 3.030 3.034 2,936 +0.00(+0.16%)
Oct 30, 2017 3.029 3.060 3.029 3.030 2,841 +0.05(+1.59%)
Oct 27, 2017 3.030 3.077 2.936 2.982 7,710 -0.14(-4.55%)
Oct 26, 2017 3.077 3.311 2.987 3.124 6,527 +0.12(+3.87%)
Oct 25, 2017 3.030 3.077 2.982 3.008 5,921 -0.02(-0.72%)
Oct 24, 2017 3.124 3.124 2.944 3.030 1,098 +0.01(+0.30%)
Oct 23, 2017 3.077 3.219 2.935 3.021 9,557 +0.04(+1.29%)
Oct 20, 2017 2.982 3.029 2.982 2.982 3,231 -0.05(-1.70%)
Oct 19, 2017 2.982 3.034 2.954 3.034 4,805 +0.05(+1.71%)
Oct 18, 2017 3.030 3.124 2.983 2.983 2,437 -0.19(-5.96%)
Oct 17, 2017 2.996 3.172 2.996 3.172 3,210 +0.05(+1.52%)
Oct 16, 2017 3.030 3.124 3.030 3.124 1,119 -0.09(-2.93%)
Oct 13, 2017 3.083 3.219 2.989 3.219 9,358 +0.09(+3.01%)
Oct 12, 2017 3.124 3.124 3.077 3.124 2,473 +0.05(+1.54%)
Oct 11, 2017 3.214 3.240 3.030 3.077 3,003 -0.19(-5.80%)
Oct 10, 2017 3.182 3.266 3.182 3.266 838 -0.09(-2.82%)
Oct 09, 2017 3.124 3.408 3.124 3.361 3,431 +0.09(+2.90%)
Oct 06, 2017 3.219 3.266 3.219 3.266 506 +0.07(+2.10%)
Oct 05, 2017 3.361 3.456 3.199 3.199 3,375 -0.21(-6.14%)
Oct 04, 2017 3.087 3.948 3.087 3.408 96,919 +0.32(+10.43%)
Oct 03, 2017 3.077 3.314 2.982 3.087 4,961 -0.09(-2.69%)
Oct 02, 2017 3.266 3.307 2.982 3.172 7,558 +0.05(+1.52%)
Sep 29, 2017 3.073 3.361 3.073 3.124 12,268 +0.14(+4.76%)
Sep 28, 2017 2.936 3.077 2.936 2.982 5,168 +0.05(+1.61%)
Sep 27, 2017 3.030 3.407 2.935 2.935 5,639 -0.09(-3.13%)
Sep 26, 2017 3.077 3.077 3.030 3.030 1,010 -0.00(-0.08%)
Sep 25, 2017 2.982 3.077 2.982 3.032 1,605 -0.28(-8.50%)
Sep 22, 2017 2.854 3.361 2.854 3.314 3,276 +0.38(+12.90%)
Sep 20, 2017 2.935 2.935 2.935 0 -0.00(-0.03%)
Sep 19, 2017 2.936 2.936 2.936 2.936 48 -0.00(-0.08%)
Sep 18, 2017 2.935 2.982 2.888 2.938 7,551 -0.09(-3.02%)
Sep 15, 2017 3.077 3.124 2.982 3.030 2,201 +0.14(+4.92%)
Sep 14, 2017 3.030 3.266 2.888 2.888 1,734 -0.12(-3.95%)
Sep 13, 2017 3.030 3.172 2.998 3.007 5,211 +0.12(+4.12%)
Sep 12, 2017 2.935 2.935 2.888 2.888 4,119 -0.05(-1.61%)
Sep 11, 2017 2.888 3.172 2.888 2.935 6,157 -0.09(-3.11%)
Sep 08, 2017 3.124 3.219 2.841 3.029 6,018 +0.05(+1.56%)
Sep 07, 2017 2.982 2.983 2.982 2.983 1,421 +0.00(+0.02%)
Sep 06, 2017 3.161 3.172 2.982 2.982 2,921 -0.09(-3.08%)
Sep 05, 2017 3.077 3.093 3.077 3.077 3,717 +0.09(+3.17%)
Sep 01, 2017 2.982 3.077 2.982 2.982 3,358 +0.00(+0.00%)
Aug 31, 2017 3.072 3.072 2.982 2.982 392 +0.00(+0.00%)
Aug 30, 2017 3.404 3.404 2.982 2.982 745 +0.00(+0.00%)
Aug 29, 2017 3.030 3.051 2.982 2.982 243 +0.00(+0.00%)
Aug 28, 2017 2.982 3.324 2.982 2.982 4,111 -0.09(-3.08%)
Aug 25, 2017 3.077 3.077 3.077 3.077 21 +0.00(+0.00%)
Aug 24, 2017 3.077 3.203 3.077 3.077 2,281 +0.00(+0.00%)
Aug 23, 2017 3.077 3.077 3.068 3.077 3,768 +0.00(+0.00%)
Aug 22, 2017 3.077 3.124 3.077 3.077 1,494 +0.01(+0.31%)
Aug 21, 2017 3.124 3.124 3.068 3.068 320 +0.09(+2.86%)
Aug 18, 2017 2.982 2.982 2.982 2.982 21 +0.00(+0.00%)
Aug 17, 2017 3.073 3.073 2.982 2.982 1,551 -0.00(-0.08%)
Aug 16, 2017 3.039 3.039 2.985 2.985 921 -0.05(-1.64%)
Aug 15, 2017 3.361 3.361 2.948 3.034 12,243 -0.26(-7.77%)
Aug 14, 2017 3.219 3.493 3.219 3.290 10,488 -0.12(-3.47%)
Aug 11, 2017 3.266 3.408 3.266 3.408 3,698 +0.14(+4.35%)
Aug 10, 2017 3.266 3.361 3.266 3.266 2,788 -0.05(-1.43%)
Aug 09, 2017 3.361 3.475 3.318 3.314 3,618 +0.00(+0.00%)
Aug 08, 2017 3.479 3.479 3.314 3.314 2,197 -0.14(-4.10%)
Aug 07, 2017 3.326 3.455 3.266 3.455 1,450 +0.19(+5.78%)
Aug 04, 2017 3.266 3.314 3.266 3.266 5,320 -0.09(-2.82%)
Aug 03, 2017 3.408 3.640 3.314 3.361 2,180 -0.24(-6.58%)
Aug 02, 2017 3.314 3.740 3.314 3.598 2,740 -0.09(-2.56%)
Aug 01, 2017 3.224 3.777 3.224 3.692 6,850 +0.33(+9.74%)
Jul 31, 2017 3.342 3.455 3.228 3.365 10,701 -0.04(-1.29%)
Jul 28, 2017 3.319 3.688 3.314 3.409 6,146 -0.14(-3.99%)
Jul 27, 2017 3.692 3.795 3.362 3.550 15,085 -0.15(-3.97%)
Jul 26, 2017 3.977 4.213 3.556 3.697 35,249 -0.37(-9.19%)
Jul 25, 2017 4.261 4.261 3.689 4.071 85,214 -0.43(-9.47%)
Jul 24, 2017 3.399 6.864 3.399 4.497 1,350,966 +1.56(+53.23%)
Jul 21, 2017 2.935 2.935 2.935 2.935 25 -0.05(-1.57%)
Jul 18, 2017 2.982 2.982 2.982 0 -0.10(-3.09%)
Jul 17, 2017 3.077 3.077 3.077 3.077 2,177 -0.14(-4.41%)
Jul 14, 2017 3.220 3.224 3.219 3.219 519 -0.14(-4.23%)
Jul 13, 2017 3.030 3.361 3.029 3.361 2,849 +0.43(+14.52%)
Jul 12, 2017 2.935 3.077 2.888 2.935 4,528 +0.00(+0.00%)
Jul 11, 2017 2.935 2.935 2.935 2.935 21 +0.09(+3.32%)
Jul 10, 2017 2.841 2.841 2.841 2.841 172 +0.00(+0.00%)
Jul 07, 2017 3.077 3.077 2.841 2.841 1,348 +0.00(+0.00%)
Jul 06, 2017 2.982 3.077 2.793 2.841 1,022 -0.16(-5.32%)
Jul 05, 2017 2.969 3.156 2.969 3.000 366 -0.05(-1.74%)
Jul 03, 2017 3.053 3.053 3.053 3.053 99 -0.26(-7.86%)
Jun 27, 2017 3.314 3.314 3.314 0 +0.19(+6.22%)
Jun 26, 2017 2.969 3.120 2.969 3.120 202 -0.00(-0.15%)
Jun 23, 2017 2.969 3.141 2.969 3.124 697 -0.09(-2.94%)
Jun 21, 2017 3.219 3.219 3.219 0 +0.24(+7.92%)
Jun 19, 2017 2.983 2.983 2.983 0 -0.19(-5.96%)
Jun 16, 2017 2.970 3.030 2.969 3.172 475 +0.19(+6.35%)
Jun 15, 2017 2.982 3.172 2.982 2.982 2,805 -0.33(-9.99%)
Jun 13, 2017 3.313 3.313 3.313 0 +0.02(+0.46%)
Jun 12, 2017 3.124 3.314 3.124 3.298 261 -0.09(-2.79%)
Jun 09, 2017 3.124 3.393 3.124 3.393 1,003 +0.23(+7.13%)
Jun 08, 2017 3.124 3.167 3.124 3.167 506 +0.04(+1.41%)
Jun 07, 2017 3.077 3.124 3.076 3.123 1,795 +0.14(+4.71%)
Jun 06, 2017 2.982 3.077 2.982 2.982 811 +0.14(+5.00%)
Jun 05, 2017 2.793 2.840 2.793 2.840 260 -0.02(-0.71%)
Jun 02, 2017 2.861 2.861 2.861 2.861 116 +0.12(+4.19%)
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.