Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4287 4333 4272 4320 0 +20.11(+0.47%)
Feb 27, 2019 4306 4333 4280 4300 0 -15.65(-0.36%)
Feb 26, 2019 4317 4341 4295 4316 0 +3.86(+0.09%)
Feb 25, 2019 4365 4378 4303 4312 0 -30.34(-0.70%)
Feb 22, 2019 4326 4355 4301 4342 0 +16.51(+0.38%)
Feb 21, 2019 4292 4350 4275 4326 0 +20.45(+0.47%)
Feb 20, 2019 4300 4329 4280 4305 0 +10.40(+0.24%)
Feb 19, 2019 4319 4338 4277 4295 0 -18.82(-0.44%)
Feb 15, 2019 4302 4342 4269 4314 0 +38.51(+0.90%)
Feb 14, 2019 4235 4303 4216 4275 0 +26.59(+0.63%)
Feb 13, 2019 4235 4265 4216 4249 0 +16.38(+0.39%)
Feb 12, 2019 4257 4275 4219 4232 0 -7.18(-0.17%)
Feb 11, 2019 4242 4281 4218 4240 0 +12.66(+0.30%)
Feb 08, 2019 4204 4245 4186 4227 0 +4.83(+0.11%)
Feb 07, 2019 4190 4246 4160 4222 0 +12.84(+0.31%)
Feb 06, 2019 4226 4242 4187 4209 0 -17.39(-0.41%)
Feb 05, 2019 4198 4256 4181 4227 0 +34.65(+0.83%)
Feb 04, 2019 4184 4211 4149 4192 0 +14.61(+0.35%)
Feb 01, 2019 4218 4249 4165 4177 0 -24.22(-0.58%)
Jan 31, 2019 4214 4264 4150 4202 0 -27.02(-0.64%)
Jan 30, 2019 4226 4302 4169 4229 0 +17.71(+0.42%)
Jan 29, 2019 4234 4251 4170 4211 0 -24.56(-0.58%)
Jan 28, 2019 4214 4248 4183 4235 0 -7.63(-0.18%)
Jan 25, 2019 4298 4323 4214 4243 0 +5.11(+0.12%)
Jan 24, 2019 4258 4287 4178 4238 0 -6.70(-0.16%)
Jan 23, 2019 4213 4265 4191 4245 0 +58.15(+1.39%)
Jan 22, 2019 4161 4229 4141 4186 0 +20.84(+0.50%)
Jan 18, 2019 4168 4185 4118 4166 0 +35.00(+0.85%)
Jan 17, 2019 4081 4140 4073 4131 0 +41.31(+1.01%)
Jan 16, 2019 4114 4140 4078 4089 0 -23.21(-0.56%)
Jan 15, 2019 4105 4152 4080 4113 0 +17.21(+0.42%)
Jan 14, 2019 4107 4132 4077 4095 0 -35.87(-0.87%)
Jan 11, 2019 4073 4141 4055 4131 0 +7.16(+0.17%)
Jan 10, 2019 4083 4140 4063 4124 0 +26.16(+0.64%)
Jan 09, 2019 4098 4122 4058 4098 0 +3.58(+0.09%)
Jan 08, 2019 4111 4136 4054 4094 0 +15.76(+0.39%)
Jan 07, 2019 4023 4118 4006 4079 0 +51.28(+1.27%)
Jan 04, 2019 3966 4058 3950 4027 0 +99.89(+2.54%)
Jan 03, 2019 3970 4000 3909 3927 0 -68.98(-1.73%)
Jan 02, 2019 3970 4007 3934 3996 0 -19.05(-0.47%)
Dec 31, 2018 3987 4030 3969 4015 0 +42.09(+1.06%)
Dec 28, 2018 3978 4022 3951 3973 0 +8.18(+0.21%)
Dec 27, 2018 3917 3971 3857 3965 0 +20.52(+0.52%)
Dec 26, 2018 3832 3949 3810 3945 0 +121.49(+3.18%)
Dec 24, 2018 3892 3914 3811 3823 0 -74.22(-1.90%)
Dec 21, 2018 3916 3994 3884 3897 0 -11.95(-0.31%)
Dec 20, 2018 4004 4021 3870 3909 0 -118.21(-2.94%)
Dec 19, 2018 4083 4134 4006 4027 0 -35.75(-0.88%)
Dec 18, 2018 4086 4113 4035 4063 0 +10.12(+0.25%)
Dec 17, 2018 4110 4134 4033 4053 0 -70.11(-1.70%)
Dec 14, 2018 4140 4173 4074 4123 0 -79.25(-1.89%)
Dec 13, 2018 4162 4227 4144 4202 0 +51.84(+1.25%)
Dec 12, 2018 4149 4194 4121 4151 0 +13.69(+0.33%)
Dec 11, 2018 4205 4223 4112 4137 0 -23.99(-0.58%)
Dec 10, 2018 4144 4183 4081 4161 0 +15.98(+0.39%)
Dec 07, 2018 4206 4247 4132 4145 0 -72.59(-1.72%)
Dec 06, 2018 4165 4227 4127 4218 0 +12.58(+0.30%)
Dec 04, 2018 4252 4299 4194 4205 0 -44.58(-1.05%)
Dec 03, 2018 4294 4313 4211 4250 0 -23.49(-0.55%)
Nov 30, 2018 4282 4309 4241 4273 0 -18.52(-0.43%)
Nov 29, 2018 4297 4332 4252 4292 0 +14.38(+0.34%)
Nov 28, 2018 4218 4289 4188 4277 0 +76.63(+1.82%)
Nov 27, 2018 4170 4226 4155 4201 0 +18.33(+0.44%)
Nov 26, 2018 4183 4211 4143 4182 0 +19.44(+0.47%)
Nov 23, 2018 4164 4193 4128 4163 0 -20.25(-0.48%)
Nov 21, 2018 4183 4183 4183 4183 0 -2.47(-0.06%)
Nov 20, 2018 4199 4239 4147 4186 0 -49.29(-1.16%)
Nov 19, 2018 4260 4293 4198 4235 0 -25.58(-0.60%)
Nov 16, 2018 4201 4282 4181 4260 0 +46.80(+1.11%)
Nov 15, 2018 4198 4236 4152 4214 0 -5.33(-0.13%)
Nov 14, 2018 4233 4265 4199 4219 0 -7.51(-0.18%)
Nov 13, 2018 4244 4273 4206 4226 0 -19.30(-0.45%)
Nov 12, 2018 4279 4317 4230 4246 0 -37.51(-0.88%)
Nov 09, 2018 4273 4305 4246 4283 0 +9.68(+0.23%)
Nov 08, 2018 4238 4300 4226 4274 0 +26.72(+0.63%)
Nov 07, 2018 4186 4257 4161 4247 0 +64.78(+1.55%)
Nov 06, 2018 4110 4193 4098 4182 0 +67.28(+1.64%)
Nov 05, 2018 4076 4148 4059 4115 0 +38.57(+0.95%)
Nov 02, 2018 4046 4127 3991 4076 0 +106.20(+2.68%)
Nov 01, 2018 3987 4027 3940 3970 0 -16.00(-0.40%)
Oct 31, 2018 4017 4050 3954 3986 0 -5.10(-0.13%)
Oct 30, 2018 3909 4004 3883 3991 0 +80.26(+2.05%)
Oct 29, 2018 3961 4007 3876 3911 0 -8.50(-0.22%)
Oct 26, 2018 3933 3955 3876 3919 0 -28.27(-0.72%)
Oct 24, 2018 3970 4015 3913 3948 0 -46.10(-1.15%)
Oct 23, 2018 3928 4020 3904 3994 0 +86.13(+2.20%)
Oct 22, 2018 3924 3960 3888 3908 0 -0.93(-0.02%)
Oct 19, 2018 3909 3947 3885 3908 0 -7.85(-0.20%)
Oct 18, 2018 3929 3962 3886 3916 0 -23.20(-0.59%)
Oct 17, 2018 3895 3965 3869 3940 0 +49.13(+1.26%)
Oct 16, 2018 3854 3905 3834 3890 0 +39.01(+1.01%)
Oct 15, 2018 3851 3890 3829 3851 0 +6.66(+0.17%)
Oct 12, 2018 3827 3873 3785 3845 0 +54.59(+1.44%)
Oct 11, 2018 3852 3887 3770 3790 0 -90.88(-2.34%)
Oct 10, 2018 3974 3984 3874 3881 0 -74.35(-1.88%)
Oct 09, 2018 3918 4014 3906 3955 0 +48.93(+1.25%)
Oct 08, 2018 3876 3925 3853 3906 0 +25.67(+0.66%)
Oct 05, 2018 3874 3904 3851 3881 0 +13.76(+0.36%)
Oct 04, 2018 3855 3882 3834 3867 0 +17.81(+0.46%)
Oct 03, 2018 3871 3904 3837 3849 0 -6.00(-0.16%)
Oct 02, 2018 3885 3904 3846 3855 0 -31.73(-0.82%)
Oct 01, 2018 3944 3960 3880 3887 0 -45.80(-1.16%)
Sep 28, 2018 3932 3958 3913 3933 0 +0.23(+0.01%)
Sep 27, 2018 3919 3960 3905 3933 0 +9.74(+0.25%)
Sep 26, 2018 3922 3967 3903 3923 0 +2.47(+0.06%)
Sep 25, 2018 3904 3948 3887 3920 0 +41.91(+1.08%)
Sep 24, 2018 3879 3903 3833 3878 0 -31.71(-0.81%)
Sep 21, 2018 3891 3943 3863 3910 0 +42.67(+1.10%)
Sep 20, 2018 3861 3901 3828 3867 0 +32.62(+0.85%)
Sep 19, 2018 3835 3858 3804 3835 0 +13.83(+0.36%)
Sep 18, 2018 3795 3846 3779 3821 0 +20.17(+0.53%)
Sep 17, 2018 3824 3836 3771 3801 0 -37.06(-0.97%)
Sep 14, 2018 3870 3877 3816 3838 0 -21.26(-0.55%)
Sep 13, 2018 3894 3909 3838 3859 0 -21.13(-0.54%)
Sep 12, 2018 3881 3903 3847 3880 0 -4.65(-0.12%)
Sep 11, 2018 3882 3920 3862 3885 0 -3.41(-0.09%)
Sep 10, 2018 3888 3915 3862 3888 0 +6.68(+0.17%)
Sep 07, 2018 3853 3895 3841 3882 0 +22.25(+0.58%)
Sep 06, 2018 3832 3876 3820 3859 0 +22.77(+0.59%)
Sep 05, 2018 3818 3855 3793 3837 0 +16.84(+0.44%)
Sep 04, 2018 3816 3837 3783 3820 0 -1.17(-0.03%)
Aug 31, 2018 3821 3821 3821 3821 0 +6.55(+0.17%)
Aug 30, 2018 3817 3835 3798 3814 0 -6.71(-0.18%)
Aug 29, 2018 3811 3841 3792 3821 0 +16.52(+0.43%)
Aug 28, 2018 3790 3821 3774 3805 0 +17.86(+0.47%)
Aug 27, 2018 3796 3809 3766 3787 0 +3.66(+0.10%)
Aug 24, 2018 3769 3800 3753 3783 0 +16.40(+0.44%)
Aug 23, 2018 3783 3803 3745 3767 0 -20.84(-0.55%)
Aug 22, 2018 3808 3821 3771 3788 0 -24.80(-0.65%)
Aug 21, 2018 3821 3842 3800 3812 0 -5.13(-0.13%)
Aug 20, 2018 3808 3835 3796 3817 0 +14.11(+0.37%)
Aug 17, 2018 3798 3823 3770 3803 0 +6.09(+0.16%)
Aug 16, 2018 3781 3825 3767 3797 0 +27.60(+0.73%)
Aug 15, 2018 3749 3786 3725 3770 0 +7.20(+0.19%)
Aug 14, 2018 3719 3780 3705 3762 0 +52.53(+1.42%)
Aug 13, 2018 3719 3737 3686 3710 0 -6.72(-0.18%)
Aug 10, 2018 3711 3739 3690 3717 0 -16.74(-0.45%)
Aug 09, 2018 3714 3754 3699 3733 0 +22.29(+0.60%)
Aug 08, 2018 3681 3723 3662 3711 0 +29.42(+0.80%)
Aug 07, 2018 3700 3714 3666 3682 0 -13.56(-0.37%)
Aug 06, 2018 3680 3721 3662 3695 0 +11.66(+0.32%)
Aug 03, 2018 3668 3709 3639 3684 0 +21.01(+0.57%)
Aug 02, 2018 3655 3696 3603 3663 0 +2.65(+0.07%)
Aug 01, 2018 3650 3680 3609 3660 0 -10.13(-0.28%)
Jul 31, 2018 3667 3704 3631 3670 0 -6.60(-0.18%)
Jul 30, 2018 3688 3729 3654 3677 0 -9.16(-0.25%)
Jul 27, 2018 3682 3723 3636 3686 0 +26.95(+0.74%)
Jul 26, 2018 3682 3711 3635 3659 0 -30.04(-0.81%)
Jul 25, 2018 3667 3708 3653 3689 0 +13.26(+0.36%)
Jul 24, 2018 3716 3731 3662 3676 0 -33.57(-0.91%)
Jul 23, 2018 3703 3724 3674 3709 0 +6.92(+0.19%)
Jul 20, 2018 3700 3726 3674 3702 0 -4.51(-0.12%)
Jul 19, 2018 3697 3733 3683 3707 0 -2.87(-0.08%)
Jul 18, 2018 3719 3744 3686 3710 0 -4.13(-0.11%)
Jul 17, 2018 3693 3730 3680 3714 0 +16.94(+0.46%)
Jul 16, 2018 3713 3727 3675 3697 0 -18.48(-0.50%)
Jul 13, 2018 3712 3728 3653 3715 0 +18.68(+0.51%)
Jul 12, 2018 3697 3722 3683 3697 0 +13.22(+0.36%)
Jul 11, 2018 3673 3708 3654 3683 0 -15.14(-0.41%)
Jul 10, 2018 3692 3720 3672 3699 0 +7.65(+0.21%)
Jul 09, 2018 3684 3713 3663 3691 0 +26.56(+0.72%)
Jul 06, 2018 3644 3687 3629 3664 0 +33.25(+0.92%)
Jul 05, 2018 3632 3648 3606 3631 0 +10.32(+0.29%)
Jul 03, 2018 3621 3621 3621 3621 0 -8.34(-0.23%)
Jul 02, 2018 3598 3634 3579 3629 0 +11.84(+0.33%)
Jun 29, 2018 3625 3656 3604 3617 0 +4.73(+0.13%)
Jun 28, 2018 3631 3650 3558 3613 0 -37.36(-1.02%)
Jun 27, 2018 3704 3729 3643 3650 0 -64.15(-1.73%)
Jun 26, 2018 3699 3737 3680 3714 0 +17.47(+0.47%)
Jun 25, 2018 3759 3769 3672 3697 0 -82.38(-2.18%)
Jun 22, 2018 3743 3805 3723 3779 0 +57.58(+1.55%)
Jun 21, 2018 3774 3805 3690 3721 0 -25.12(-0.67%)
Jun 20, 2018 3818 3835 3724 3747 0 -109.11(-2.83%)
Jun 19, 2018 3845 3874 3815 3856 0 -11.27(-0.29%)
Jun 18, 2018 3836 3877 3803 3867 0 +11.06(+0.29%)
Jun 15, 2018 3856 3871 3820 3856 0 +4.47(+0.12%)
Jun 14, 2018 3842 3868 3824 3851 0 +23.10(+0.60%)
Jun 13, 2018 3846 3865 3822 3828 0 -13.44(-0.35%)
Jun 12, 2018 3836 3859 3818 3842 0 +17.58(+0.46%)
Jun 11, 2018 3847 3861 3805 3824 0 -19.51(-0.51%)
Jun 08, 2018 3845 3889 3821 3844 0 -14.65(-0.38%)
Jun 07, 2018 3811 3894 3793 3858 0 +67.40(+1.78%)
Jun 06, 2018 3730 3797 3717 3791 0 +69.13(+1.86%)
Jun 05, 2018 3725 3758 3685 3722 0 -11.81(-0.32%)
Jun 04, 2018 3724 3743 3708 3734 0 +24.18(+0.65%)
Jun 01, 2018 3716 3735 3695 3709 0 +2.52(+0.07%)
May 31, 2018 3740 3756 3696 3707 0 -46.46(-1.24%)
May 30, 2018 3733 3766 3717 3753 0 +37.47(+1.01%)
May 29, 2018 3741 3756 3696 3716 0 -43.33(-1.15%)
May 25, 2018 3759 3759 3759 3759 0 +2.80(+0.07%)
May 24, 2018 3731 3767 3715 3756 0 +20.08(+0.54%)
May 23, 2018 3696 3743 3685 3736 0 +32.69(+0.88%)
May 22, 2018 3745 3753 3693 3704 0 -30.45(-0.82%)
May 21, 2018 3728 3754 3710 3734 0 +21.63(+0.58%)
May 18, 2018 3740 3757 3696 3712 0 -21.61(-0.58%)
May 17, 2018 3750 3768 3716 3734 0 -19.92(-0.53%)
May 16, 2018 3747 3778 3726 3754 0 +15.61(+0.42%)
May 15, 2018 3752 3770 3714 3738 0 -23.12(-0.61%)
May 14, 2018 3796 3808 3750 3761 0 -30.12(-0.79%)
May 11, 2018 3801 3823 3774 3792 0 -7.77(-0.20%)
May 10, 2018 3784 3815 3773 3799 0 +21.36(+0.57%)
May 09, 2018 3796 3810 3747 3778 0 -20.44(-0.54%)
May 08, 2018 3780 3814 3759 3798 0 +14.25(+0.38%)
May 07, 2018 3821 3840 3760 3784 0 -0.31(-0.01%)
May 04, 2018 3708 3804 3698 3785 0 +82.29(+2.22%)
May 03, 2018 3704 3726 3663 3702 0 -6.87(-0.19%)
May 02, 2018 3766 3788 3693 3709 0 -85.06(-2.24%)
May 01, 2018 3806 3834 3746 3794 0 -21.11(-0.55%)
Apr 30, 2018 3820 3859 3775 3815 0 +59.73(+1.59%)
Apr 27, 2018 3755 3792 3723 3756 0 -13.62(-0.36%)
Apr 26, 2018 3706 3802 3688 3769 0 +102.41(+2.79%)
Apr 25, 2018 3683 3699 3636 3667 0 -10.41(-0.28%)
Apr 24, 2018 3727 3740 3657 3677 0 -23.90(-0.65%)
Apr 23, 2018 3705 3731 3677 3701 0 -1.04(-0.03%)
Apr 20, 2018 3725 3750 3688 3702 0 -28.60(-0.77%)
Apr 19, 2018 3752 3768 3702 3731 0 -27.87(-0.74%)
Apr 18, 2018 3764 3792 3745 3759 0 -4.64(-0.12%)
Apr 17, 2018 3760 3788 3740 3763 0 +22.82(+0.61%)
Apr 16, 2018 3727 3765 3711 3740 0 +14.80(+0.40%)
Apr 13, 2018 3734 3760 3708 3726 0 -5.27(-0.14%)
Apr 12, 2018 3754 3792 3723 3731 0 -11.35(-0.30%)
Apr 11, 2018 3732 3769 3720 3742 0 +0.99(+0.03%)
Apr 10, 2018 3741 3763 3714 3741 0 +34.04(+0.92%)
Apr 09, 2018 3722 3758 3698 3707 0 +4.10(+0.11%)
Apr 06, 2018 3727 3760 3686 3703 0 -52.80(-1.41%)
Apr 05, 2018 3739 3775 3715 3756 0 +31.67(+0.85%)
Apr 04, 2018 3633 3735 3623 3724 0 +45.40(+1.23%)
Apr 03, 2018 3620 3686 3604 3679 0 +69.57(+1.93%)
Apr 02, 2018 3656 3687 3558 3609 0 -35.99(-0.99%)
Mar 29, 2018 3645 3645 3645 3645 0 -7.68(-0.21%)
Mar 28, 2018 3638 3681 3624 3653 0 +18.28(+0.50%)
Mar 27, 2018 3666 3697 3612 3635 0 -17.93(-0.49%)
Mar 26, 2018 3615 3667 3596 3653 0 +76.08(+2.13%)
Mar 23, 2018 3643 3667 3574 3576 0 -58.89(-1.62%)
Mar 22, 2018 3654 3698 3629 3635 0 -50.23(-1.36%)
Mar 21, 2018 3705 3738 3673 3686 0 -12.09(-0.33%)
Mar 20, 2018 3688 3727 3677 3698 0 +21.72(+0.59%)
Mar 19, 2018 3715 3729 3648 3676 0 -49.55(-1.33%)
Mar 16, 2018 3720 3757 3706 3726 0 +10.12(+0.27%)
Mar 15, 2018 3689 3753 3673 3715 0 +33.77(+0.92%)
Mar 14, 2018 3705 3726 3662 3682 0 -10.68(-0.29%)
Mar 13, 2018 3699 3705 3685 3692 0 -8.99(-0.24%)
Mar 12, 2018 3695 3739 3678 3701 0 +16.39(+0.44%)
Mar 09, 2018 3649 3699 3632 3685 0 +56.49(+1.56%)
Mar 08, 2018 3607 3647 3594 3628 0 +32.73(+0.91%)
Mar 07, 2018 3593 3605 3581 3596 0 +13.68(+0.38%)
Mar 06, 2018 3590 3601 3550 3582 0 +4.10(+0.11%)
Mar 05, 2018 3544 3600 3529 3578 0 +28.03(+0.79%)
Mar 02, 2018 3510 3582 3482 3550 0 -39.96(-1.11%)
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.