Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.990 2.990 2.860 2.920 76,600 +0.01(+0.34%)
Mar 28, 2019 2.810 2.940 2.810 2.910 22,852 +0.08(+2.83%)
Mar 27, 2019 2.850 2.860 2.780 2.830 32,882 +0.01(+0.35%)
Mar 26, 2019 2.792 2.900 2.792 2.820 34,201 +0.02(+0.71%)
Mar 25, 2019 2.850 2.865 2.750 2.800 42,648 -0.04(-1.41%)
Mar 22, 2019 2.950 2.950 2.823 2.840 57,500 -0.11(-3.73%)
Mar 21, 2019 2.970 2.970 2.930 2.950 83,563 -0.06(-1.99%)
Mar 20, 2019 2.951 3.040 2.917 3.010 64,360 +0.04(+1.35%)
Mar 19, 2019 3.050 3.090 2.960 2.970 28,163 -0.09(-2.94%)
Mar 18, 2019 3.030 3.160 3.000 3.060 49,390 +0.06(+2.00%)
Mar 15, 2019 2.980 3.080 2.950 3.000 239,100 +0.02(+0.67%)
Mar 14, 2019 2.990 3.150 2.910 2.980 171,384 -0.03(-1.00%)
Mar 13, 2019 3.140 3.180 3.000 3.010 56,422 -0.09(-2.90%)
Mar 12, 2019 3.254 3.254 3.070 3.100 59,519 -0.03(-0.96%)
Mar 11, 2019 3.260 3.260 3.100 3.130 43,839 -0.10(-3.10%)
Mar 08, 2019 3.170 3.270 3.100 3.230 98,700 +0.05(+1.57%)
Mar 07, 2019 3.150 3.200 3.100 3.180 49,877 +0.00(+0.00%)
Mar 06, 2019 3.260 3.280 3.140 3.180 39,252 -0.08(-2.45%)
Mar 05, 2019 3.330 3.340 3.050 3.260 89,406 -0.05(-1.51%)
Mar 04, 2019 3.300 3.350 3.266 3.310 69,445 +0.01(+0.30%)
Mar 01, 2019 3.380 3.380 3.240 3.300 45,600 +0.00(+0.00%)
Feb 28, 2019 3.280 3.350 3.275 3.300 52,091 +0.00(+0.00%)
Feb 27, 2019 3.300 3.410 3.250 3.300 131,232 -0.01(-0.30%)
Feb 26, 2019 3.290 3.365 3.265 3.310 115,133 +0.02(+0.61%)
Feb 25, 2019 3.340 3.357 3.247 3.290 119,809 -0.06(-1.79%)
Feb 22, 2019 3.370 3.440 3.320 3.350 75,700 -0.01(-0.30%)
Feb 21, 2019 3.350 3.390 3.310 3.360 73,179 +0.01(+0.30%)
Feb 20, 2019 3.290 3.350 3.290 3.350 104,959 +0.07(+2.13%)
Feb 19, 2019 3.200 3.320 3.200 3.280 78,781 +0.04(+1.23%)
Feb 15, 2019 3.180 3.290 3.180 3.240 174,400 +0.05(+1.57%)
Feb 14, 2019 3.250 3.340 3.160 3.190 113,245 -0.05(-1.54%)
Feb 13, 2019 3.380 3.450 3.200 3.240 104,105 -0.16(-4.71%)
Feb 12, 2019 3.410 3.470 3.390 3.400 67,873 -0.04(-1.16%)
Feb 11, 2019 3.390 3.465 3.340 3.440 54,405 +0.02(+0.58%)
Feb 08, 2019 3.340 3.520 3.300 3.420 101,000 +0.07(+2.09%)
Feb 07, 2019 3.310 3.390 3.300 3.350 103,085 +0.00(+0.00%)
Feb 06, 2019 3.400 3.420 3.310 3.350 76,833 -0.04(-1.18%)
Feb 05, 2019 3.350 3.480 3.350 3.390 45,939 +0.00(+0.00%)
Feb 04, 2019 3.430 3.490 3.330 3.390 83,002 +0.00(+0.00%)
Feb 01, 2019 3.470 3.470 3.340 3.390 123,400 +0.01(+0.30%)
Jan 31, 2019 3.360 3.450 3.330 3.380 77,164 +0.01(+0.30%)
Jan 30, 2019 3.340 3.427 3.310 3.370 41,018 +0.03(+0.90%)
Jan 29, 2019 3.390 3.400 3.315 3.340 57,396 -0.05(-1.47%)
Jan 28, 2019 3.390 3.490 3.370 3.390 117,634 -0.01(-0.29%)
Jan 25, 2019 3.370 3.450 3.330 3.400 80,000 +0.07(+2.10%)
Jan 24, 2019 3.290 3.385 3.210 3.330 65,780 +0.08(+2.46%)
Jan 23, 2019 3.250 3.375 3.170 3.250 145,694 -0.02(-0.61%)
Jan 22, 2019 3.290 3.300 3.195 3.270 117,171 -0.01(-0.30%)
Jan 18, 2019 3.110 3.300 3.050 3.280 60,300 +0.15(+4.79%)
Jan 17, 2019 3.180 3.220 3.060 3.130 55,438 -0.05(-1.57%)
Jan 16, 2019 3.180 3.310 3.160 3.180 75,549 +0.00(+0.00%)
Jan 15, 2019 3.085 3.240 3.085 3.180 205,497 +0.04(+1.27%)
Jan 14, 2019 3.120 3.260 3.100 3.140 169,383 -0.03(-0.95%)
Jan 11, 2019 3.250 3.310 3.110 3.170 55,600 -0.06(-1.86%)
Jan 10, 2019 3.160 3.310 3.150 3.230 93,124 +0.04(+1.25%)
Jan 09, 2019 3.210 3.330 3.095 3.190 238,130 -0.01(-0.31%)
Jan 08, 2019 3.250 3.410 3.180 3.200 65,957 -0.04(-1.23%)
Jan 07, 2019 3.180 3.300 3.180 3.240 65,377 +0.09(+2.86%)
Jan 04, 2019 3.140 3.220 3.060 3.150 77,500 +0.12(+3.96%)
Jan 03, 2019 2.960 3.100 2.910 3.030 136,824 -0.08(-2.57%)
Jan 02, 2019 3.010 3.120 2.900 3.110 105,823 +0.03(+0.97%)
Dec 31, 2018 2.810 3.120 2.750 3.080 256,500 +0.29(+10.39%)
Dec 28, 2018 2.750 2.790 2.650 2.790 215,400 +0.03(+1.09%)
Dec 27, 2018 2.910 2.960 2.630 2.760 191,495 -0.20(-6.76%)
Dec 26, 2018 3.120 3.135 2.950 2.960 181,220 -0.10(-3.27%)
Dec 24, 2018 3.360 3.360 3.050 3.060 115,100 -0.33(-9.73%)
Dec 21, 2018 3.880 3.900 3.360 3.390 1,038,600 -0.54(-13.74%)
Dec 20, 2018 3.850 4.030 3.810 3.930 536,531 +0.03(+0.77%)
Dec 19, 2018 3.470 3.940 3.446 3.900 489,085 +0.41(+11.75%)
Dec 18, 2018 3.280 3.610 3.230 3.490 437,096 +0.26(+8.05%)
Dec 17, 2018 3.000 3.290 2.980 3.230 679,017 +0.23(+7.67%)
Dec 14, 2018 2.950 3.095 2.910 3.000 38,900 +0.02(+0.67%)
Dec 13, 2018 3.030 3.140 2.900 2.980 1,038,128 -0.11(-3.56%)
Dec 12, 2018 3.050 3.100 2.990 3.090 277,807 +0.04(+1.31%)
Dec 11, 2018 3.040 3.190 3.000 3.050 170,419 +0.03(+0.99%)
Dec 10, 2018 3.150 3.160 3.000 3.020 95,597 -0.12(-3.82%)
Dec 07, 2018 3.180 3.210 3.100 3.140 85,800 +0.07(+2.28%)
Dec 06, 2018 3.070 3.210 3.050 3.070 45,727 -0.11(-3.46%)
Dec 04, 2018 3.260 3.380 3.130 3.180 79,700 -0.06(-1.85%)
Dec 03, 2018 3.300 3.324 3.140 3.240 65,574 -0.03(-0.92%)
Nov 30, 2018 3.200 3.300 3.130 3.270 72,300 +0.05(+1.55%)
Nov 29, 2018 3.170 3.250 3.130 3.220 78,287 +0.02(+0.63%)
Nov 28, 2018 3.180 3.290 3.145 3.200 84,488 +0.01(+0.31%)
Nov 27, 2018 3.120 3.290 3.100 3.190 97,205 +0.04(+1.27%)
Nov 26, 2018 3.130 3.290 3.075 3.150 81,443 +0.03(+0.96%)
Nov 23, 2018 3.110 3.190 3.110 3.120 18,000 +0.08(+2.63%)
Nov 21, 2018 3.040 3.040 3.040 0 +0.04(+1.33%)
Nov 20, 2018 3.150 3.150 2.950 3.000 258,470 -0.15(-4.76%)
Nov 19, 2018 3.050 3.200 2.990 3.150 185,754 +0.11(+3.62%)
Nov 16, 2018 3.170 3.180 3.020 3.040 145,800 -0.15(-4.70%)
Nov 15, 2018 3.100 3.300 3.080 3.190 357,109 +0.09(+2.90%)
Nov 14, 2018 3.200 3.200 2.960 3.100 61,606 -0.09(-2.82%)
Nov 13, 2018 3.270 3.270 3.110 3.190 246,012 +0.04(+1.27%)
Nov 12, 2018 3.190 3.200 3.050 3.150 80,409 +0.03(+0.96%)
Nov 09, 2018 3.190 3.290 3.020 3.120 168,200 -0.07(-2.19%)
Nov 08, 2018 3.110 3.310 2.890 3.190 97,401 -0.02(-0.62%)
Nov 07, 2018 3.100 3.250 3.000 3.210 141,258 +0.15(+4.90%)
Nov 06, 2018 3.040 3.100 2.981 3.060 42,812 +0.03(+0.99%)
Nov 05, 2018 3.020 3.030 2.950 3.030 208,673 +0.00(+0.00%)
Nov 02, 2018 2.960 3.070 2.890 3.030 54,900 +0.07(+2.36%)
Nov 01, 2018 2.830 2.960 2.820 2.960 97,574 +0.14(+4.96%)
Oct 31, 2018 2.940 3.120 2.800 2.820 101,312 -0.10(-3.42%)
Oct 30, 2018 2.790 2.930 2.670 2.920 160,425 +0.19(+6.96%)
Oct 29, 2018 2.950 3.000 2.695 2.730 219,966 -0.27(-9.00%)
Oct 26, 2018 3.160 3.310 2.980 3.000 202,100 -0.18(-5.66%)
Oct 25, 2018 3.220 3.450 3.160 3.180 78,539 -0.12(-3.64%)
Oct 24, 2018 3.551 3.551 3.270 3.300 381,335 -0.19(-5.44%)
Oct 23, 2018 3.850 3.982 3.300 3.490 493,160 -0.41(-10.51%)
Oct 22, 2018 3.910 3.992 3.750 3.900 76,289 -0.01(-0.26%)
Oct 19, 2018 4.070 4.070 3.910 3.910 97,600 -0.18(-4.40%)
Oct 18, 2018 4.350 4.400 3.850 4.090 34,348 -1.56(-27.61%)
Aug 13, 2018 5.650 5.650 5.650 0 -0.05(-0.88%)
Aug 10, 2018 5.650 5.700 5.600 5.700 132,300 +0.00(+0.00%)
Aug 09, 2018 5.650 5.750 5.650 5.700 23,528 +0.05(+0.88%)
Aug 08, 2018 5.750 5.750 5.650 5.650 45,352 -0.10(-1.74%)
Aug 07, 2018 5.550 5.750 5.550 5.750 70,710 +0.20(+3.60%)
Aug 06, 2018 5.500 5.600 5.450 5.550 35,305 +0.05(+0.91%)
Aug 03, 2018 5.500 5.550 5.425 5.500 77,800 +0.00(+0.00%)
Aug 02, 2018 5.450 5.500 5.400 5.500 34,736 +0.05(+0.92%)
Aug 01, 2018 5.500 5.550 5.450 5.450 74,997 -0.05(-0.91%)
Jul 31, 2018 5.400 5.550 5.350 5.500 158,115 +0.05(+0.92%)
Jul 30, 2018 5.600 5.650 5.350 5.450 208,588 -0.20(-3.54%)
Jul 27, 2018 5.850 5.850 5.600 5.650 120,800 -0.20(-3.42%)
Jul 26, 2018 5.850 5.900 5.608 5.850 191,573 +0.05(+0.86%)
Jul 25, 2018 5.750 5.800 5.750 5.800 48,667 +0.05(+0.87%)
Jul 24, 2018 5.800 5.850 5.750 5.750 75,654 -0.05(-0.86%)
Jul 23, 2018 5.850 5.850 5.750 5.800 124,016 -0.20(-3.33%)
Jul 20, 2018 6.000 6.100 5.950 6.000 140,804 +0.00(+0.00%)
Jul 19, 2018 5.950 6.050 5.950 6.000 123,964 +0.05(+0.84%)
Jul 18, 2018 5.950 6.000 5.900 5.950 43,901 +0.00(+0.00%)
Jul 17, 2018 5.950 6.000 5.850 5.950 84,159 +0.05(+0.85%)
Jul 16, 2018 6.000 6.050 5.850 5.900 64,646 -0.05(-0.84%)
Jul 13, 2018 6.050 6.100 5.950 5.950 88,116 -0.10(-1.65%)
Jul 12, 2018 6.050 6.050 5.950 6.050 48,884 +0.10(+1.68%)
Jul 11, 2018 5.950 6.000 5.900 5.950 41,094 +0.00(+0.00%)
Jul 10, 2018 6.100 6.113 5.900 5.950 81,200 -0.10(-1.65%)
Jul 09, 2018 6.050 6.100 6.000 6.050 109,607 +0.05(+0.83%)
Jul 06, 2018 6.025 6.025 5.900 6.000 80,367 +0.05(+0.84%)
Jul 05, 2018 5.950 6.000 5.900 5.950 72,173 +0.05(+0.85%)
Jul 03, 2018 5.900 5.900 5.900 0 -0.05(-0.84%)
Jul 02, 2018 5.850 5.950 5.800 5.950 134,158 +0.05(+0.85%)
Jun 29, 2018 5.950 5.950 5.900 5.900 113,807 -0.05(-0.84%)
Jun 28, 2018 5.850 5.950 5.800 5.950 97,444 +0.10(+1.71%)
Jun 27, 2018 6.050 6.050 5.750 5.850 281,409 -0.20(-3.31%)
Jun 26, 2018 5.950 6.075 5.900 6.050 357,469 +0.10(+1.68%)
Jun 25, 2018 5.900 6.000 5.850 5.950 233,888 +0.00(+0.00%)
Jun 22, 2018 5.850 6.000 5.750 5.950 1,798,174 +0.10(+1.71%)
Jun 21, 2018 5.850 5.900 5.750 5.850 194,527 +0.00(+0.00%)
Jun 20, 2018 5.800 5.900 5.750 5.850 115,040 +0.10(+1.74%)
Jun 19, 2018 5.750 5.850 5.650 5.750 111,836 +0.00(+0.00%)
Jun 18, 2018 5.750 5.800 5.650 5.750 162,332 -0.05(-0.86%)
Jun 15, 2018 5.950 5.750 5.800 374,919 -0.10(-1.69%)
Jun 14, 2018 5.800 5.900 5.700 5.900 153,899 +0.15(+2.61%)
Jun 13, 2018 5.650 5.775 5.600 5.750 118,997 +0.10(+1.77%)
Jun 12, 2018 5.850 5.850 5.600 5.650 287,164 -0.20(-3.42%)
Jun 11, 2018 5.800 5.850 5.800 5.850 110,769 +0.05(+0.86%)
Jun 08, 2018 5.700 5.850 5.600 5.800 110,191 +0.15(+2.65%)
Jun 07, 2018 5.850 5.900 5.650 5.650 108,120 -0.20(-3.42%)
Jun 06, 2018 5.900 5.850 136,065 +0.10(+1.74%)
Jun 05, 2018 5.700 5.800 5.650 5.750 82,037 +0.05(+0.88%)
Jun 04, 2018 5.650 5.700 5.600 5.700 88,618 +0.10(+1.79%)
Jun 01, 2018 5.600 5.600 5.500 5.600 43,709 +0.05(+0.90%)
May 31, 2018 5.650 5.675 5.500 5.550 109,987 -0.10(-1.77%)
May 30, 2018 5.600 5.700 5.500 5.650 186,031 +0.05(+0.89%)
May 29, 2018 5.500 5.600 5.450 5.600 77,674 +0.10(+1.82%)
May 25, 2018 5.500 5.500 5.500 0 -0.05(-0.90%)
May 24, 2018 5.650 5.700 5.500 5.550 241,316 -0.10(-1.77%)
May 23, 2018 5.600 5.650 5.550 5.650 107,642 +0.05(+0.89%)
May 22, 2018 5.700 5.700 5.600 5.600 66,296 -0.05(-0.88%)
May 21, 2018 5.550 5.650 5.550 5.650 89,470 +0.10(+1.80%)
May 18, 2018 5.650 5.650 5.550 5.550 118,327 -0.05(-0.89%)
May 17, 2018 5.700 5.700 5.550 5.600 107,977 -0.05(-0.88%)
May 16, 2018 5.600 5.700 5.550 5.650 133,562 +0.05(+0.89%)
May 15, 2018 5.550 5.650 5.450 5.600 110,465 +0.05(+0.90%)
May 14, 2018 5.600 5.650 5.500 5.550 111,904 -0.10(-1.77%)
May 11, 2018 5.550 5.650 5.450 5.650 92,876 +0.10(+1.80%)
May 10, 2018 5.400 5.550 5.350 5.550 99,492 +0.15(+2.78%)
May 09, 2018 5.300 5.400 5.150 5.400 108,052 +0.10(+1.89%)
May 08, 2018 5.300 5.450 5.200 5.300 226,822 +0.00(+0.00%)
May 07, 2018 5.200 5.350 5.200 5.300 70,547 +0.10(+1.92%)
May 04, 2018 5.100 5.250 5.050 5.200 55,757 +0.05(+0.97%)
May 03, 2018 5.250 5.250 5.100 5.150 283,886 -0.15(-2.83%)
May 02, 2018 5.250 5.400 5.250 5.300 62,688 +0.05(+0.95%)
May 01, 2018 5.250 5.300 5.150 5.250 326,533 -0.05(-0.94%)
Apr 30, 2018 5.300 5.350 5.300 5.300 41,778 -0.05(-0.93%)
Apr 27, 2018 5.350 5.500 5.300 5.350 154,372 -0.05(-0.93%)
Apr 26, 2018 5.400 5.450 5.150 5.400 305,185 +0.00(+0.00%)
Apr 25, 2018 5.450 5.500 5.400 5.400 61,099 -0.10(-1.82%)
Apr 24, 2018 5.700 5.775 5.400 5.500 316,522 -0.20(-3.51%)
Apr 23, 2018 5.700 5.700 5.500 5.700 248,466 +0.00(+0.00%)
Apr 20, 2018 5.650 5.750 5.500 5.700 280,547 +0.00(+0.00%)
Apr 19, 2018 5.700 5.700 5.500 5.700 256,463 +0.00(+0.00%)
Apr 18, 2018 5.600 5.800 5.550 5.700 78,034 +0.10(+1.79%)
Apr 17, 2018 5.650 5.650 5.450 5.600 272,961 +0.00(+0.00%)
Apr 16, 2018 5.500 5.650 5.400 5.600 225,390 +0.15(+2.75%)
Apr 13, 2018 5.500 5.500 5.250 5.450 272,469 +0.00(+0.00%)
Apr 12, 2018 5.400 5.450 5.350 5.450 126,590 +0.05(+0.93%)
Apr 11, 2018 5.400 5.450 5.200 5.400 257,103 -0.05(-0.92%)
Apr 10, 2018 5.300 5.450 5.200 5.450 254,521 +0.15(+2.83%)
Apr 09, 2018 5.400 5.525 5.250 5.300 233,313 -0.10(-1.85%)
Apr 06, 2018 5.400 5.450 5.250 5.400 191,724 -0.05(-0.92%)
Apr 05, 2018 5.550 5.550 5.350 5.450 494,599 -0.05(-0.91%)
Apr 04, 2018 5.300 5.550 5.300 5.500 92,146 +0.10(+1.85%)
Apr 03, 2018 5.450 5.450 5.300 5.400 182,687 -0.05(-0.92%)
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.