Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 290.25 299.42 276.00 278.25 753 -12.00(-4.13%)
Mar 28, 2019 301.50 308.25 264.57 290.25 1,386 -12.75(-4.21%)
Mar 27, 2019 318.00 329.25 300.00 303.00 983 -21.00(-6.48%)
Mar 26, 2019 338.25 347.25 315.75 324.00 975 -13.50(-4.00%)
Mar 25, 2019 348.75 356.24 337.50 337.50 451 -15.00(-4.26%)
Mar 22, 2019 363.75 366.40 344.25 352.50 402 -13.50(-3.69%)
Mar 21, 2019 339.75 372.75 339.75 366.00 632 +17.25(+4.95%)
Mar 20, 2019 358.50 358.50 327.00 348.75 1,328 -3.75(-1.06%)
Mar 19, 2019 362.25 362.25 341.25 352.50 2,702 -15.00(-4.08%)
Mar 18, 2019 381.00 381.00 342.68 367.50 1,969 +6.00(+1.66%)
Mar 15, 2019 382.50 416.25 352.50 361.50 2,025 -36.00(-9.06%)
Mar 14, 2019 439.50 439.50 375.00 397.50 3,653 -52.50(-11.67%)
Mar 13, 2019 383.25 487.50 376.50 450.00 19,424 +84.75(+23.20%)
Mar 12, 2019 324.00 396.75 313.50 365.25 4,308 +16.50(+4.73%)
Mar 11, 2019 375.75 423.75 303.75 348.75 11,568 -26.25(-7.00%)
Mar 08, 2019 785.25 825.00 345.00 375.00 24,446 -150.00(-28.57%)
Mar 07, 2019 372.75 552.00 345.00 525.00 14,245 +188.25(+55.90%)
Mar 06, 2019 285.00 337.50 271.06 336.75 2,676 +51.75(+18.16%)
Mar 05, 2019 257.25 285.00 257.25 285.00 913 +29.25(+11.44%)
Mar 04, 2019 274.50 274.50 255.00 255.75 549 -9.00(-3.40%)
Mar 01, 2019 276.00 276.75 261.00 264.75 856 -11.25(-4.08%)
Feb 28, 2019 280.50 294.75 261.00 276.00 1,979 +2.25(+0.82%)
Feb 27, 2019 237.00 284.41 227.25 273.75 5,728 +39.00(+16.61%)
Feb 26, 2019 235.50 247.50 218.34 234.75 1,067 +2.25(+0.97%)
Feb 25, 2019 230.25 244.22 225.00 232.50 1,036 +2.25(+0.98%)
Feb 22, 2019 206.25 241.50 206.25 230.25 1,409 +25.50(+12.45%)
Feb 21, 2019 202.50 204.75 197.08 204.75 453 +2.25(+1.11%)
Feb 20, 2019 198.75 204.00 187.50 202.50 428 +3.00(+1.50%)
Feb 19, 2019 183.75 199.50 183.75 199.50 304 +15.00(+8.13%)
Feb 15, 2019 181.50 193.50 181.50 184.50 313 +3.00(+1.65%)
Feb 14, 2019 182.25 193.50 181.50 181.50 379 -6.75(-3.59%)
Feb 13, 2019 176.25 196.19 174.00 188.25 848 +17.25(+10.09%)
Feb 12, 2019 175.50 180.00 169.50 171.00 754 +2.25(+1.33%)
Feb 11, 2019 183.75 183.75 168.75 168.75 418 -18.00(-9.64%)
Feb 08, 2019 179.25 186.75 179.25 186.75 294 +4.50(+2.47%)
Feb 07, 2019 180.75 187.50 179.25 182.25 491 -4.50(-2.41%)
Feb 06, 2019 187.50 195.00 181.50 186.75 526 -0.75(-0.40%)
Feb 05, 2019 192.75 192.75 177.75 187.50 242 +1.50(+0.81%)
Feb 04, 2019 169.45 194.99 169.45 186.00 1,502 +17.25(+10.22%)
Feb 01, 2019 164.25 171.00 162.75 168.75 449 +3.75(+2.27%)
Jan 31, 2019 164.25 173.25 162.33 165.00 578 +4.50(+2.80%)
Jan 30, 2019 158.25 164.25 156.75 160.50 358 -1.50(-0.93%)
Jan 29, 2019 161.25 162.00 153.75 162.00 768 +0.00(+0.00%)
Jan 28, 2019 165.00 165.00 161.25 162.00 286 -7.50(-4.42%)
Jan 25, 2019 167.25 178.50 167.25 169.50 237 -3.75(-2.16%)
Jan 24, 2019 174.00 174.00 166.50 173.25 241 +3.00(+1.76%)
Jan 23, 2019 168.00 187.46 161.25 170.25 2,683 +9.00(+5.58%)
Jan 22, 2019 165.75 169.50 161.25 161.25 431 -10.50(-6.11%)
Jan 18, 2019 174.00 174.75 165.75 171.75 348 +0.75(+0.44%)
Jan 17, 2019 170.25 180.00 166.50 171.00 556 +0.75(+0.44%)
Jan 16, 2019 172.50 175.50 169.51 170.25 508 -5.25(-2.99%)
Jan 15, 2019 177.00 177.00 161.25 175.50 1,465 +1.50(+0.86%)
Jan 14, 2019 174.00 211.50 171.00 174.00 8,866 +3.75(+2.20%)
Jan 11, 2019 173.25 173.25 166.50 170.25 813 -2.25(-1.30%)
Jan 10, 2019 168.75 176.24 164.25 172.50 459 +6.00(+3.60%)
Jan 09, 2019 167.25 190.49 162.75 166.50 2,217 -3.75(-2.20%)
Jan 08, 2019 169.50 170.25 147.76 170.25 1,697 +0.75(+0.44%)
Jan 07, 2019 169.50 174.75 156.75 169.50 1,118 +2.25(+1.35%)
Jan 04, 2019 145.50 179.25 145.50 167.25 8,142 +18.00(+12.06%)
Jan 03, 2019 161.25 168.75 145.50 149.25 2,808 -8.25(-5.24%)
Jan 02, 2019 159.00 163.50 149.25 157.50 818 +8.25(+5.53%)
Dec 31, 2018 168.75 176.25 147.75 149.25 1,184 -19.50(-11.56%)
Dec 28, 2018 157.50 176.25 155.25 168.75 1,084 +9.75(+6.13%)
Dec 27, 2018 150.00 159.00 150.00 159.00 525 +8.25(+5.47%)
Dec 26, 2018 150.00 166.45 150.00 150.75 1,379 +0.00(+0.00%)
Dec 24, 2018 149.25 180.00 148.50 150.75 2,161 -3.00(-1.95%)
Dec 21, 2018 146.25 155.25 146.25 153.75 2,056 +8.25(+5.67%)
Dec 20, 2018 147.00 160.50 137.25 145.50 3,578 -4.50(-3.00%)
Dec 19, 2018 182.25 183.00 144.75 150.00 7,819 -20.25(-11.89%)
Dec 18, 2018 195.00 207.75 165.00 170.25 10,354 -29.25(-14.66%)
Dec 17, 2018 220.50 384.75 205.50 199.50 98,316 -15.00(-6.99%)
Dec 14, 2018 258.00 280.50 198.75 214.50 9,642 -10.50(-4.67%)
Dec 13, 2018 247.50 262.12 223.88 225.00 1,286 -12.94(-5.44%)
Dec 12, 2018 236.25 264.38 213.75 237.94 420 -4.05(-1.67%)
Dec 11, 2018 225.00 247.50 208.24 241.99 530 +16.88(+7.50%)
Dec 10, 2018 301.50 301.50 225.00 225.11 480 -41.51(-15.57%)
Dec 07, 2018 286.88 286.88 264.38 266.62 77 -3.38(-1.25%)
Dec 06, 2018 261.00 290.59 261.00 270.00 117 +0.00(+0.00%)
Dec 04, 2018 326.25 326.25 247.50 270.00 1,071 -55.69(-17.10%)
Dec 03, 2018 316.12 326.25 315.11 325.69 31 +10.69(+3.39%)
Nov 30, 2018 337.50 337.50 315.00 315.00 87 -21.94(-6.51%)
Nov 29, 2018 337.50 338.51 312.19 336.94 332 +10.13(+3.10%)
Nov 28, 2018 348.19 348.19 326.25 326.81 91 +0.56(+0.17%)
Nov 27, 2018 343.69 348.19 326.25 326.25 1,133 -0.68(-0.21%)
Nov 26, 2018 348.75 365.62 326.48 326.93 154 -10.57(-3.13%)
Nov 23, 2018 331.88 348.75 331.88 337.50 40 +11.14(+3.41%)
Nov 21, 2018 326.36 326.36 326.36 0 +0.11(+0.03%)
Nov 20, 2018 326.25 360.00 315.11 326.25 242 -0.11(-0.03%)
Nov 19, 2018 371.25 371.25 326.25 326.36 231 -28.01(-7.90%)
Nov 16, 2018 365.62 392.62 338.62 354.38 161 -5.62(-1.56%)
Nov 15, 2018 393.75 393.75 348.75 360.00 292 -1.35(-0.37%)
Nov 14, 2018 402.75 410.74 349.54 361.35 182 -10.57(-2.84%)
Nov 13, 2018 401.62 416.02 348.75 371.93 214 -10.57(-2.76%)
Nov 12, 2018 371.25 426.94 371.25 382.50 86 +11.25(+3.03%)
Nov 09, 2018 427.50 438.75 348.75 371.25 216 -61.99(-14.31%)
Nov 08, 2018 455.51 455.51 417.15 433.24 17 -5.51(-1.26%)
Nov 07, 2018 427.50 438.75 416.25 438.75 49 +22.39(+5.38%)
Nov 06, 2018 438.86 444.38 416.25 416.36 53 +0.11(+0.03%)
Nov 05, 2018 450.00 450.00 416.25 416.25 107 -11.25(-2.63%)
Nov 02, 2018 438.75 450.00 416.25 427.50 33 +3.15(+0.74%)
Nov 01, 2018 430.20 442.46 416.25 424.35 141 -3.15(-0.74%)
Oct 31, 2018 393.75 427.50 393.75 427.50 51 +24.41(+6.06%)
Oct 30, 2018 426.94 427.50 390.94 403.09 54 -4.16(-1.02%)
Oct 29, 2018 402.98 427.50 388.12 407.25 45 +7.88(+1.97%)
Oct 26, 2018 393.75 427.50 383.62 399.38 58 -14.51(-3.51%)
Oct 25, 2018 450.00 450.00 408.49 413.89 168 -36.11(-8.02%)
Oct 24, 2018 405.00 450.00 393.75 450.00 138 +60.64(+15.57%)
Oct 23, 2018 398.59 429.64 382.50 389.36 136 -20.48(-5.00%)
Oct 22, 2018 452.14 452.14 409.84 409.84 95 -17.66(-4.13%)
Oct 19, 2018 472.50 472.50 427.50 427.50 137 -30.38(-6.63%)
Oct 18, 2018 429.52 483.52 429.52 457.88 224 +19.12(+4.36%)
Oct 17, 2018 438.75 461.25 416.25 438.75 247 +10.24(+2.39%)
Oct 16, 2018 416.25 495.00 416.25 428.51 434 +12.26(+2.95%)
Oct 15, 2018 439.88 439.88 406.24 416.25 101 -5.62(-1.33%)
Oct 12, 2018 447.75 450.00 421.88 421.88 27 +5.62(+1.35%)
Oct 11, 2018 405.00 450.00 405.00 416.25 127 +11.25(+2.78%)
Oct 10, 2018 438.75 476.32 405.00 405.00 100 -33.75(-7.69%)
Oct 09, 2018 495.00 495.00 438.75 438.75 39 -21.38(-4.65%)
Oct 08, 2018 461.25 461.25 441.56 460.12 94 +10.12(+2.25%)
Oct 05, 2018 472.50 483.75 438.75 450.00 58 +0.00(+0.00%)
Oct 04, 2018 481.50 482.40 438.75 450.00 188 -32.51(-6.74%)
Oct 03, 2018 458.77 483.75 453.49 482.51 67 +39.94(+9.02%)
Oct 02, 2018 459.00 472.50 427.50 442.57 91 -9.23(-2.04%)
Oct 01, 2018 509.62 509.62 396.56 451.80 227 -31.95(-6.60%)
Sep 28, 2018 517.50 517.50 472.50 483.75 195 +22.50(+4.88%)
Sep 27, 2018 460.35 492.75 452.36 461.25 176 +7.43(+1.64%)
Sep 26, 2018 427.50 468.90 427.50 453.82 72 -7.43(-1.61%)
Sep 25, 2018 517.50 540.00 438.75 461.25 346 -50.62(-9.89%)
Sep 24, 2018 491.62 517.50 477.45 511.88 88 +39.38(+8.33%)
Sep 21, 2018 517.50 528.75 472.50 472.50 164 -11.25(-2.33%)
Sep 20, 2018 506.25 540.00 461.25 483.75 108 -7.65(-1.56%)
Sep 19, 2018 515.25 551.25 461.25 491.40 341 -26.10(-5.04%)
Sep 18, 2018 562.50 562.50 483.75 517.50 190 -18.11(-3.38%)
Sep 17, 2018 506.25 562.27 483.75 535.61 182 +40.61(+8.20%)
Sep 14, 2018 551.25 551.25 483.75 495.00 177 +0.00(+0.00%)
Sep 13, 2018 562.50 562.50 483.75 495.00 685 -112.50(-18.52%)
Sep 12, 2018 573.75 765.00 528.75 607.50 4,478 +70.88(+13.21%)
Sep 11, 2018 468.00 540.00 451.12 536.62 778 +75.38(+16.34%)
Sep 10, 2018 438.75 472.50 416.25 461.25 228 +16.88(+3.80%)
Sep 07, 2018 432.00 446.62 416.25 444.38 84 +16.88(+3.95%)
Sep 06, 2018 427.50 427.50 416.25 427.50 28 +0.00(+0.00%)
Sep 05, 2018 405.11 432.00 405.00 427.50 135 +0.00(+0.00%)
Sep 04, 2018 427.50 427.50 405.00 427.50 21 +2.25(+0.53%)
Aug 31, 2018 425.25 425.25 425.25 0 -2.14(-0.50%)
Aug 30, 2018 432.00 432.00 410.40 427.39 35 -4.61(-1.07%)
Aug 29, 2018 441.00 444.38 405.00 432.00 117 -6.75(-1.54%)
Aug 28, 2018 428.62 448.20 416.25 438.75 48 +11.25(+2.63%)
Aug 27, 2018 427.50 450.00 416.25 427.50 36 -22.50(-5.00%)
Aug 24, 2018 438.75 461.25 405.00 450.00 235 +14.62(+3.36%)
Aug 23, 2018 427.50 444.38 427.50 435.38 30 +7.88(+1.84%)
Aug 22, 2018 450.00 472.50 405.00 427.50 493 -11.25(-2.56%)
Aug 21, 2018 427.50 450.00 405.00 438.75 257 +1.35(+0.31%)
Aug 20, 2018 463.50 463.50 425.25 437.40 57 -12.60(-2.80%)
Aug 17, 2018 427.50 461.25 421.88 450.00 81 +16.88(+3.90%)
Aug 16, 2018 463.50 478.12 421.99 433.12 104 -28.12(-6.10%)
Aug 15, 2018 438.75 472.50 427.50 461.25 245 +33.75(+7.89%)
Aug 14, 2018 416.25 438.75 405.00 427.50 64 +11.36(+2.73%)
Aug 13, 2018 416.25 416.25 382.50 416.14 42 +22.39(+5.69%)
Aug 10, 2018 416.25 416.25 382.50 393.75 66 -11.70(-2.89%)
Aug 09, 2018 383.62 415.57 382.84 405.45 105 +11.70(+2.97%)
Aug 08, 2018 405.00 416.25 382.50 393.75 28 -11.14(-2.75%)
Aug 07, 2018 365.62 408.60 365.62 404.89 54 +39.15(+10.70%)
Aug 06, 2018 396.68 416.25 343.12 365.74 174 -28.01(-7.11%)
Aug 03, 2018 405.00 416.25 393.75 393.75 130 -22.27(-5.35%)
Aug 02, 2018 416.25 416.25 394.09 416.02 46 +11.02(+2.72%)
Aug 01, 2018 416.25 416.25 405.00 405.00 64 -11.02(-2.65%)
Jul 31, 2018 393.86 421.88 393.75 416.02 125 +17.32(+4.35%)
Jul 30, 2018 444.38 444.38 374.62 398.70 185 -40.05(-9.13%)
Jul 27, 2018 438.75 444.38 438.75 438.75 54 -5.62(-1.27%)
Jul 26, 2018 421.88 444.38 421.88 444.38 98 +1.12(+0.25%)
Jul 25, 2018 506.25 506.25 417.38 443.25 380 -51.75(-10.45%)
Jul 24, 2018 506.25 506.25 492.75 495.00 78 -1.01(-0.20%)
Jul 23, 2018 528.75 528.75 492.75 496.01 73 -24.30(-4.67%)
Jul 20, 2018 495.00 528.75 495.00 520.31 39 +18.34(+3.65%)
Jul 19, 2018 540.00 540.00 495.00 501.98 76 -24.07(-4.58%)
Jul 18, 2018 528.64 528.75 517.61 526.05 62 +2.47(+0.47%)
Jul 17, 2018 528.75 534.38 506.25 523.58 76 -5.17(-0.98%)
Jul 16, 2018 534.38 534.38 517.51 528.75 20 +15.08(+2.93%)
Jul 13, 2018 528.75 529.55 511.99 513.67 120 -13.95(-2.64%)
Jul 12, 2018 540.00 540.00 513.87 527.62 42 +4.61(+0.88%)
Jul 11, 2018 508.84 539.34 506.36 523.01 65 +16.76(+3.31%)
Jul 10, 2018 528.75 540.00 495.00 506.25 125 -22.50(-4.26%)
Jul 09, 2018 528.75 540.00 528.75 528.75 51 -5.24(-0.98%)
Jul 06, 2018 538.88 538.88 517.61 533.99 147 +16.38(+3.16%)
Jul 05, 2018 497.25 539.66 497.25 517.61 23 +11.36(+2.24%)
Jul 03, 2018 506.25 506.25 506.25 0 +9.68(+1.95%)
Jul 02, 2018 506.25 518.85 495.00 496.57 86 -17.66(-3.43%)
Jun 29, 2018 562.50 562.50 506.25 514.24 141 -25.76(-4.77%)
Jun 28, 2018 517.50 517.50 517.50 540.00 27 +22.39(+4.33%)
Jun 27, 2018 528.75 528.86 506.25 517.61 47 -11.14(-2.11%)
Jun 26, 2018 515.70 543.38 513.00 528.75 131 +0.45(+0.09%)
Jun 25, 2018 603.00 603.00 501.75 528.30 392 -51.08(-8.82%)
Jun 22, 2018 637.88 637.88 579.38 579.38 155 -28.12(-4.63%)
Jun 21, 2018 596.25 641.36 590.62 607.50 143 +15.64(+2.64%)
Jun 20, 2018 591.75 618.52 590.85 591.86 45 +1.24(+0.21%)
Jun 19, 2018 609.86 618.75 585.11 590.62 101 -16.88(-2.78%)
Jun 18, 2018 573.75 641.25 568.12 607.50 248 -11.25(-1.82%)
Jun 15, 2018 618.75 585.00 618.75 99 +18.00(+3.00%)
Jun 14, 2018 596.25 663.08 596.25 600.75 198 -33.75(-5.32%)
Jun 13, 2018 607.50 675.00 573.75 634.50 968 +10.12(+1.62%)
Jun 12, 2018 711.79 736.42 596.25 624.38 1,357 -5.62(-0.89%)
Jun 11, 2018 585.00 630.00 585.00 630.00 122 +42.19(+7.18%)
Jun 08, 2018 585.00 618.75 573.75 587.81 205 +2.81(+0.48%)
Jun 07, 2018 551.25 607.50 551.25 585.00 136 -4.27(-0.73%)
Jun 06, 2018 578.25 630.00 574.73 589.27 334 +18.00(+3.15%)
Jun 05, 2018 551.25 579.38 551.25 571.27 81 +19.46(+3.53%)
Jun 04, 2018 551.25 584.89 551.25 551.81 28 +0.56(+0.10%)
Jun 01, 2018 552.04 562.50 528.75 551.25 71 -0.79(-0.14%)
May 31, 2018 562.50 568.12 540.00 552.04 61 +6.75(+1.24%)
May 30, 2018 551.25 562.50 541.35 545.29 102 -12.15(-2.18%)
May 29, 2018 573.75 585.00 541.12 557.44 76 -16.31(-2.84%)
May 25, 2018 573.75 573.75 573.75 0 +9.00(+1.59%)
May 24, 2018 585.00 596.14 562.61 564.75 44 -9.23(-1.61%)
May 23, 2018 597.38 618.64 562.50 573.98 211 -23.40(-3.92%)
May 22, 2018 515.25 618.75 506.36 597.38 1,143 +79.88(+15.43%)
May 21, 2018 537.75 537.75 506.25 517.50 75 -20.25(-3.77%)
May 18, 2018 507.92 539.44 495.00 537.75 192 +31.39(+6.20%)
May 17, 2018 525.71 540.00 506.36 506.36 119 -7.76(-1.51%)
May 16, 2018 528.75 540.00 506.36 514.12 81 -14.62(-2.77%)
May 15, 2018 556.88 556.88 500.62 528.75 110 -11.25(-2.08%)
May 14, 2018 562.50 573.75 472.50 540.00 362 -11.25(-2.04%)
May 11, 2018 562.50 585.00 540.00 551.25 86 +0.00(+0.00%)
May 10, 2018 592.09 607.50 534.38 551.25 460 -40.84(-6.90%)
May 09, 2018 596.25 606.21 571.05 592.09 140 +5.85(+1.00%)
May 08, 2018 606.15 628.88 585.56 586.24 151 -10.24(-1.72%)
May 07, 2018 596.25 641.14 596.25 596.48 161 -31.27(-4.98%)
May 04, 2018 597.49 630.00 597.49 627.75 85 +8.21(+1.33%)
May 03, 2018 630.00 641.14 597.49 619.54 87 -10.46(-1.66%)
May 02, 2018 618.75 635.62 589.61 630.00 76 +0.00(+0.00%)
May 01, 2018 607.50 630.00 607.50 630.00 32 +11.25(+1.82%)
Apr 30, 2018 607.50 630.00 593.55 618.75 131 +0.00(+0.00%)
Apr 27, 2018 596.25 618.75 587.25 618.75 40 +32.62(+5.57%)
Apr 26, 2018 585.56 618.75 585.56 586.12 39 -10.12(-1.70%)
Apr 25, 2018 618.75 618.86 585.79 596.25 46 -16.76(-2.73%)
Apr 24, 2018 607.50 674.55 585.00 613.01 108 -11.48(-1.84%)
Apr 23, 2018 641.25 641.25 596.25 624.49 78 -5.51(-0.87%)
Apr 20, 2018 652.50 652.61 607.62 630.00 69 -11.25(-1.75%)
Apr 19, 2018 652.50 685.01 630.11 641.25 114 -11.25(-1.72%)
Apr 18, 2018 663.75 663.75 649.12 652.50 48 -11.14(-1.68%)
Apr 17, 2018 630.11 686.25 630.11 663.64 90 +20.03(+3.11%)
Apr 16, 2018 672.75 691.88 641.36 643.61 75 -51.08(-7.35%)
Apr 13, 2018 652.50 720.00 642.60 694.69 243 +30.94(+4.66%)
Apr 12, 2018 613.24 675.00 607.50 663.75 250 +35.66(+5.68%)
Apr 11, 2018 596.25 649.58 596.25 628.09 106 +20.59(+3.39%)
Apr 10, 2018 599.74 630.00 598.50 607.50 96 -9.34(-1.51%)
Apr 09, 2018 630.00 641.25 591.52 616.84 75 -8.77(-1.40%)
Apr 06, 2018 607.51 633.60 596.25 625.61 110 -1.80(-0.29%)
Apr 05, 2018 627.75 635.51 597.83 627.41 188 +6.97(+1.12%)
Apr 04, 2018 587.81 634.16 585.00 620.44 189 +20.48(+3.41%)
Apr 03, 2018 641.02 641.02 562.50 599.96 248 -13.16(-2.15%)
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.