Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3745 3770 3682 3726 0 -24.75(-0.66%)
Jan 30, 2019 3708 3764 3636 3751 0 +64.88(+1.76%)
Jan 29, 2019 3687 3732 3642 3686 0 +15.72(+0.43%)
Jan 28, 2019 3629 3708 3602 3670 0 -13.35(-0.36%)
Jan 25, 2019 3630 3709 3604 3684 0 +87.66(+2.44%)
Jan 24, 2019 3561 3632 3525 3596 0 +87.56(+2.50%)
Jan 23, 2019 3573 3596 3471 3508 0 -45.60(-1.28%)
Jan 22, 2019 3652 3680 3512 3554 0 -124.09(-3.37%)
Jan 18, 2019 3607 3709 3581 3678 0 +100.60(+2.81%)
Jan 17, 2019 3517 3607 3504 3577 0 +49.52(+1.40%)
Jan 16, 2019 3518 3569 3490 3528 0 +16.65(+0.47%)
Jan 15, 2019 3543 3567 3467 3511 0 -21.75(-0.62%)
Jan 14, 2019 3526 3583 3498 3533 0 -24.36(-0.68%)
Jan 11, 2019 3523 3585 3489 3557 0 +8.48(+0.24%)
Jan 10, 2019 3513 3584 3479 3549 0 +10.01(+0.28%)
Jan 09, 2019 3511 3570 3444 3539 0 +57.71(+1.66%)
Jan 08, 2019 3488 3530 3425 3481 0 +38.98(+1.13%)
Jan 07, 2019 3380 3477 3333 3442 0 +69.44(+2.06%)
Jan 04, 2019 3257 3401 3233 3373 0 +168.23(+5.25%)
Jan 03, 2019 3252 3281 3165 3205 0 -75.04(-2.29%)
Jan 02, 2019 3180 3319 3142 3280 0 +49.25(+1.52%)
Dec 31, 2018 3248 3272 3153 3230 0 +6.20(+0.19%)
Dec 28, 2018 3275 3306 3182 3224 0 -41.78(-1.28%)
Dec 27, 2018 3199 3277 3142 3266 0 +12.60(+0.39%)
Dec 26, 2018 3100 3262 3058 3253 0 +164.89(+5.34%)
Dec 24, 2018 3132 3197 3065 3088 0 -68.45(-2.17%)
Dec 21, 2018 3229 3272 3138 3157 0 -65.14(-2.02%)
Dec 20, 2018 3227 3300 3164 3222 0 -21.29(-0.66%)
Dec 19, 2018 3307 3409 3203 3243 0 -56.37(-1.71%)
Dec 18, 2018 3340 3412 3265 3300 0 -22.16(-0.67%)
Dec 17, 2018 3328 3418 3271 3322 0 -14.84(-0.44%)
Dec 14, 2018 3356 3422 3311 3337 0 -70.80(-2.08%)
Dec 13, 2018 3455 3495 3381 3407 0 -18.52(-0.54%)
Dec 12, 2018 3438 3505 3398 3426 0 +72.21(+2.15%)
Dec 11, 2018 3416 3461 3321 3354 0 -13.90(-0.41%)
Dec 10, 2018 3362 3413 3272 3368 0 -5.62(-0.17%)
Dec 07, 2018 3454 3498 3341 3373 0 -65.69(-1.91%)
Dec 06, 2018 3368 3466 3327 3439 0 -4.24(-0.12%)
Dec 04, 2018 3660 3673 3422 3443 0 -237.25(-6.45%)
Dec 03, 2018 3714 3769 3626 3680 0 +43.03(+1.18%)
Nov 30, 2018 3610 3671 3579 3637 0 +14.12(+0.39%)
Nov 29, 2018 3654 3696 3600 3623 0 -41.07(-1.12%)
Nov 28, 2018 3588 3677 3516 3664 0 +93.86(+2.63%)
Nov 27, 2018 3593 3628 3540 3571 0 -45.79(-1.27%)
Nov 26, 2018 3555 3660 3535 3616 0 +98.31(+2.79%)
Nov 23, 2018 3502 3584 3492 3518 0 -32.12(-0.90%)
Nov 21, 2018 3550 3550 3550 3550 0 +82.71(+2.39%)
Nov 20, 2018 3483 3545 3409 3467 0 -69.11(-1.95%)
Nov 19, 2018 3587 3627 3510 3537 0 -62.33(-1.73%)
Nov 16, 2018 3622 3662 3564 3599 0 -57.22(-1.57%)
Nov 15, 2018 3626 3698 3560 3656 0 +6.02(+0.16%)
Nov 14, 2018 3695 3743 3600 3650 0 -4.30(-0.12%)
Nov 13, 2018 3652 3734 3612 3654 0 +8.37(+0.23%)
Nov 12, 2018 3733 3763 3612 3646 0 -84.86(-2.27%)
Nov 09, 2018 3731 3781 3637 3731 0 -27.28(-0.73%)
Nov 08, 2018 3833 3865 3730 3758 0 -43.55(-1.15%)
Nov 07, 2018 3812 3887 3706 3802 0 +80.58(+2.17%)
Nov 06, 2018 3660 3751 3637 3721 0 +24.15(+0.65%)
Nov 05, 2018 3665 3745 3605 3697 0 +39.42(+1.08%)
Nov 02, 2018 3685 3731 3609 3658 0 -6.84(-0.19%)
Nov 01, 2018 3596 3712 3553 3664 0 +99.58(+2.79%)
Oct 31, 2018 3550 3684 3515 3565 0 +83.53(+2.40%)
Oct 30, 2018 3372 3513 3358 3481 0 +97.13(+2.87%)
Oct 29, 2018 3436 3504 3338 3384 0 -18.30(-0.54%)
Oct 26, 2018 3420 3464 3326 3402 0 +11.67(+0.34%)
Oct 24, 2018 3578 3611 3382 3391 0 -178.41(-5.00%)
Oct 23, 2018 3525 3627 3452 3569 0 -54.26(-1.50%)
Oct 22, 2018 3681 3720 3598 3623 0 -37.85(-1.03%)
Oct 19, 2018 3688 3760 3629 3661 0 -2.12(-0.06%)
Oct 18, 2018 3864 3886 3644 3663 0 -276.05(-7.01%)
Oct 17, 2018 3988 3998 3906 3939 0 -45.50(-1.14%)
Oct 16, 2018 3917 3999 3870 3985 0 +75.60(+1.93%)
Oct 15, 2018 3861 3947 3845 3909 0 +41.12(+1.06%)
Oct 12, 2018 3972 3981 3818 3868 0 -19.26(-0.50%)
Oct 11, 2018 3953 4031 3868 3888 0 -83.21(-2.10%)
Oct 10, 2018 4118 4134 3950 3971 0 -158.52(-3.84%)
Oct 09, 2018 4196 4216 4114 4129 0 -78.25(-1.86%)
Oct 08, 2018 4208 4251 4142 4208 0 -20.24(-0.48%)
Oct 05, 2018 4277 4312 4166 4228 0 -45.93(-1.07%)
Oct 04, 2018 4317 4355 4232 4274 0 -47.08(-1.09%)
Oct 03, 2018 4260 4363 4246 4321 0 +81.31(+1.92%)
Oct 02, 2018 4273 4314 4226 4239 0 -44.82(-1.05%)
Oct 01, 2018 4325 4350 4262 4284 0 -15.09(-0.35%)
Sep 28, 2018 4322 4367 4259 4299 0 -52.88(-1.22%)
Sep 27, 2018 4342 4392 4298 4352 0 +35.35(+0.82%)
Sep 26, 2018 4326 4379 4286 4317 0 -11.20(-0.26%)
Sep 25, 2018 4339 4355 4288 4328 0 -3.74(-0.09%)
Sep 24, 2018 4363 4377 4289 4332 0 -34.62(-0.79%)
Sep 21, 2018 4426 4437 4351 4366 0 -52.04(-1.18%)
Sep 20, 2018 4412 4455 4355 4418 0 +36.42(+0.83%)
Sep 19, 2018 4367 4447 4341 4382 0 +25.64(+0.59%)
Sep 18, 2018 4334 4380 4287 4356 0 +31.33(+0.72%)
Sep 17, 2018 4400 4426 4289 4325 0 -71.98(-1.64%)
Sep 14, 2018 4362 4430 4344 4397 0 +37.46(+0.86%)
Sep 13, 2018 4382 4418 4310 4360 0 -7.38(-0.17%)
Sep 12, 2018 4388 4423 4322 4367 0 -7.22(-0.17%)
Sep 11, 2018 4293 4408 4264 4374 0 +67.97(+1.58%)
Sep 10, 2018 4241 4344 4207 4306 0 +103.65(+2.47%)
Sep 07, 2018 4194 4239 4157 4203 0 -13.61(-0.32%)
Sep 06, 2018 4276 4299 4178 4216 0 -53.75(-1.26%)
Sep 05, 2018 4259 4315 4233 4270 0 -3.14(-0.07%)
Sep 04, 2018 4291 4330 4221 4273 0 -20.15(-0.47%)
Aug 31, 2018 4293 4293 4293 4293 0 -23.96(-0.55%)
Aug 30, 2018 4374 4391 4289 4317 0 -68.39(-1.56%)
Aug 29, 2018 4386 4416 4333 4386 0 +4.30(+0.10%)
Aug 28, 2018 4394 4450 4340 4381 0 -0.05(-0.00%)
Aug 27, 2018 4355 4426 4334 4381 0 +47.41(+1.09%)
Aug 24, 2018 4342 4388 4305 4334 0 +10.35(+0.24%)
Aug 23, 2018 4349 4378 4290 4324 0 -40.47(-0.93%)
Aug 22, 2018 4383 4421 4342 4364 0 -28.11(-0.64%)
Aug 21, 2018 4342 4434 4329 4392 0 +58.40(+1.35%)
Aug 20, 2018 4289 4368 4270 4334 0 +49.62(+1.16%)
Aug 17, 2018 4244 4303 4231 4284 0 +32.45(+0.76%)
Aug 16, 2018 4236 4291 4218 4252 0 +43.56(+1.04%)
Aug 15, 2018 4255 4275 4157 4208 0 -76.24(-1.78%)
Aug 14, 2018 4218 4315 4208 4284 0 +73.59(+1.75%)
Aug 13, 2018 4215 4258 4172 4211 0 -4.56(-0.11%)
Aug 10, 2018 4208 4248 4150 4215 0 -25.32(-0.60%)
Aug 09, 2018 4253 4311 4211 4241 0 -43.83(-1.02%)
Aug 08, 2018 4337 4368 4252 4284 0 -92.09(-2.10%)
Aug 07, 2018 4339 4416 4305 4377 0 +71.63(+1.66%)
Aug 06, 2018 4293 4351 4236 4305 0 +18.49(+0.43%)
Aug 03, 2018 4271 4312 4228 4286 0 +25.96(+0.61%)
Aug 02, 2018 4206 4293 4179 4260 0 +27.41(+0.65%)
Aug 01, 2018 4266 4293 4183 4233 0 -36.98(-0.87%)
Jul 31, 2018 4204 4293 4198 4270 0 +83.20(+1.99%)
Jul 30, 2018 4244 4289 4173 4187 0 -26.84(-0.64%)
Jul 27, 2018 4290 4322 4185 4214 0 -70.09(-1.64%)
Jul 26, 2018 4224 4325 4199 4284 0 +52.85(+1.25%)
Jul 25, 2018 4196 4258 4111 4231 0 +35.25(+0.84%)
Jul 24, 2018 4278 4316 4164 4196 0 -48.62(-1.15%)
Jul 23, 2018 4257 4300 4200 4244 0 -15.92(-0.37%)
Jul 20, 2018 4288 4346 4224 4260 0 -40.89(-0.95%)
Jul 19, 2018 4193 4331 4164 4301 0 +78.50(+1.86%)
Jul 18, 2018 4195 4259 4166 4223 0 +42.84(+1.02%)
Jul 17, 2018 4168 4220 4137 4180 0 -2.33(-0.06%)
Jul 16, 2018 4248 4268 4148 4182 0 -64.94(-1.53%)
Jul 13, 2018 4230 4285 4209 4247 0 +41.77(+0.99%)
Jul 12, 2018 4231 4243 4162 4205 0 +2.00(+0.05%)
Jul 11, 2018 4211 4259 4169 4203 0 -48.71(-1.15%)
Jul 10, 2018 4334 4352 4221 4252 0 -47.20(-1.10%)
Jul 09, 2018 4204 4315 4193 4299 0 +112.58(+2.69%)
Jul 06, 2018 4177 4239 4150 4187 0 +14.81(+0.36%)
Jul 05, 2018 4136 4184 4088 4172 0 +60.62(+1.47%)
Jul 03, 2018 4111 4111 4111 4111 0 +13.22(+0.32%)
Jul 02, 2018 4056 4122 4012 4098 0 -11.95(-0.29%)
Jun 29, 2018 4090 4181 4064 4110 0 +47.22(+1.16%)
Jun 28, 2018 4059 4094 3986 4063 0 -5.00(-0.12%)
Jun 27, 2018 4127 4178 4053 4068 0 -45.43(-1.10%)
Jun 26, 2018 4153 4184 4062 4113 0 -37.98(-0.91%)
Jun 25, 2018 4261 4274 4110 4151 0 -141.53(-3.30%)
Jun 22, 2018 4326 4400 4273 4293 0 +22.88(+0.54%)
Jun 21, 2018 4369 4376 4235 4270 0 -108.60(-2.48%)
Jun 20, 2018 4349 4402 4305 4378 0 +44.68(+1.03%)
Jun 19, 2018 4332 4369 4253 4334 0 -50.20(-1.15%)
Jun 18, 2018 4324 4408 4306 4384 0 +41.21(+0.95%)
Jun 15, 2018 4343 4395 4262 4343 0 -17.63(-0.40%)
Jun 14, 2018 4370 4416 4317 4360 0 -5.44(-0.12%)
Jun 13, 2018 4429 4452 4351 4366 0 -68.04(-1.53%)
Jun 12, 2018 4385 4483 4363 4434 0 +56.49(+1.29%)
Jun 11, 2018 4321 4409 4300 4377 0 +61.10(+1.42%)
Jun 08, 2018 4290 4338 4252 4316 0 +14.34(+0.33%)
Jun 07, 2018 4271 4334 4239 4302 0 +41.20(+0.97%)
Jun 06, 2018 4262 4296 4212 4261 0 +11.15(+0.26%)
Jun 05, 2018 4220 4283 4186 4250 0 +31.02(+0.74%)
Jun 04, 2018 4266 4295 4186 4218 0 -42.97(-1.01%)
Jun 01, 2018 4212 4309 4175 4261 0 +87.08(+2.09%)
May 31, 2018 4312 4320 4147 4174 0 -139.33(-3.23%)
May 30, 2018 4307 4355 4252 4314 0 +33.17(+0.77%)
May 29, 2018 4300 4352 4242 4281 0 -49.89(-1.15%)
May 25, 2018 4330 4330 4330 4330 0 -68.38(-1.55%)
May 24, 2018 4372 4433 4341 4399 0 +6.34(+0.14%)
May 23, 2018 4353 4408 4312 4392 0 +12.46(+0.28%)
May 22, 2018 4489 4515 4370 4380 0 -98.25(-2.19%)
May 21, 2018 4430 4498 4404 4478 0 +73.03(+1.66%)
May 18, 2018 4446 4487 4372 4405 0 -41.95(-0.94%)
May 17, 2018 4427 4488 4400 4447 0 +7.62(+0.17%)
May 16, 2018 4385 4475 4363 4440 0 +57.83(+1.32%)
May 15, 2018 4326 4415 4303 4382 0 +37.82(+0.87%)
May 14, 2018 4367 4399 4321 4344 0 -10.47(-0.24%)
May 11, 2018 4352 4397 4314 4354 0 +11.46(+0.26%)
May 10, 2018 4283 4369 4263 4343 0 +79.09(+1.85%)
May 09, 2018 4265 4323 4204 4264 0 +16.92(+0.40%)
May 08, 2018 4255 4305 4205 4247 0 -16.79(-0.39%)
May 07, 2018 4208 4321 4186 4264 0 +70.17(+1.67%)
May 04, 2018 4116 4252 4077 4194 0 +67.29(+1.63%)
May 03, 2018 4173 4215 4019 4126 0 -49.48(-1.18%)
May 02, 2018 4146 4234 4122 4176 0 +36.64(+0.89%)
May 01, 2018 4151 4197 4077 4139 0 -31.16(-0.75%)
Apr 30, 2018 4255 4286 4154 4170 0 -79.79(-1.88%)
Apr 27, 2018 4224 4280 4198 4250 0 +29.48(+0.70%)
Apr 26, 2018 4282 4294 4171 4221 0 -39.44(-0.93%)
Apr 25, 2018 4238 4298 4182 4260 0 +17.64(+0.42%)
Apr 24, 2018 4374 4419 4193 4242 0 -117.27(-2.69%)
Apr 23, 2018 4340 4392 4312 4360 0 +23.40(+0.54%)
Apr 20, 2018 4439 4455 4320 4336 0 -91.69(-2.07%)
Apr 19, 2018 4514 4556 4380 4428 0 -135.56(-2.97%)
Apr 18, 2018 4535 4615 4514 4563 0 +63.06(+1.40%)
Apr 17, 2018 4531 4565 4456 4500 0 +1.41(+0.03%)
Apr 16, 2018 4474 4555 4436 4499 0 +59.12(+1.33%)
Apr 13, 2018 4507 4530 4411 4440 0 -33.64(-0.75%)
Apr 12, 2018 4459 4517 4415 4474 0 +52.70(+1.19%)
Apr 11, 2018 4432 4483 4395 4421 0 -60.35(-1.35%)
Apr 10, 2018 4447 4522 4404 4481 0 +107.00(+2.45%)
Apr 09, 2018 4430 4468 4364 4374 0 -16.72(-0.38%)
Apr 06, 2018 4494 4547 4330 4391 0 -144.40(-3.18%)
Apr 05, 2018 4477 4565 4435 4535 0 +77.79(+1.75%)
Apr 04, 2018 4317 4489 4292 4457 0 +56.55(+1.28%)
Apr 03, 2018 4328 4423 4300 4401 0 +96.21(+2.23%)
Apr 02, 2018 4389 4422 4247 4305 0 -97.90(-2.22%)
Mar 29, 2018 4403 4403 4403 4403 0 +49.86(+1.15%)
Mar 28, 2018 4417 4466 4320 4353 0 -60.89(-1.38%)
Mar 27, 2018 4517 4548 4380 4414 0 -79.95(-1.78%)
Mar 26, 2018 4445 4512 4385 4494 0 +121.21(+2.77%)
Mar 23, 2018 4499 4539 4362 4372 0 -115.88(-2.58%)
Mar 22, 2018 4558 4618 4467 4488 0 -127.13(-2.75%)
Mar 21, 2018 4590 4682 4564 4615 0 +21.46(+0.47%)
Mar 20, 2018 4599 4654 4567 4594 0 +5.09(+0.11%)
Mar 19, 2018 4582 4617 4522 4589 0 -11.94(-0.26%)
Mar 16, 2018 4552 4645 4532 4601 0 +56.83(+1.25%)
Mar 15, 2018 4579 4599 4507 4544 0 -15.86(-0.35%)
Mar 14, 2018 4607 4632 4535 4560 0 -19.43(-0.42%)
Mar 13, 2018 4582 4615 4554 4579 0 +9.01(+0.20%)
Mar 12, 2018 4607 4635 4530 4570 0 -32.49(-0.71%)
Mar 09, 2018 4490 4615 4464 4603 0 +145.79(+3.27%)
Mar 08, 2018 4429 4492 4381 4457 0 +42.41(+0.96%)
Mar 07, 2018 4413 4431 4358 4415 0 -58.50(-1.31%)
Mar 06, 2018 4414 4493 4365 4473 0 +69.08(+1.57%)
Mar 05, 2018 4341 4443 4291 4404 0 +37.02(+0.85%)
Mar 02, 2018 4293 4391 4234 4367 0 +42.26(+0.98%)
Mar 01, 2018 4371 4405 4266 4325 0 -44.24(-1.01%)
Feb 28, 2018 4452 4485 4344 4369 0 -66.94(-1.51%)
Feb 27, 2018 4520 4566 4433 4436 0 -84.99(-1.88%)
Feb 26, 2018 4506 4546 4449 4521 0 +34.47(+0.77%)
Feb 23, 2018 4448 4505 4408 4486 0 +78.87(+1.79%)
Feb 22, 2018 4420 4478 4374 4408 0 +72.04(+1.66%)
Feb 21, 2018 4353 4429 4314 4335 0 -22.05(-0.51%)
Feb 20, 2018 4281 4418 4259 4358 0 +50.29(+1.17%)
Feb 16, 2018 4307 4307 4307 4307 0 -38.52(-0.89%)
Feb 15, 2018 4410 4441 4270 4346 0 -44.23(-1.01%)
Feb 14, 2018 4300 4420 4273 4390 0 +25.10(+0.58%)
Feb 13, 2018 4347 4408 4307 4365 0 -7.33(-0.17%)
Feb 12, 2018 4370 4430 4285 4372 0 +36.47(+0.84%)
Feb 09, 2018 4347 4399 4164 4336 0 +40.98(+0.95%)
Feb 08, 2018 4465 4544 4285 4295 0 -212.85(-4.72%)
Feb 07, 2018 4468 4554 4435 4508 0 +28.03(+0.63%)
Feb 06, 2018 4283 4526 4252 4480 0 +39.73(+0.89%)
Feb 05, 2018 4492 4580 4395 4440 0 -91.81(-2.03%)
Feb 02, 2018 4631 4664 4519 4532 0 -138.10(-2.96%)
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.