Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 105.50 108.25 104.50 108.25 100 +1.75(+1.64%)
May 30, 2019 108.15 108.15 105.25 106.50 44 +0.50(+0.47%)
May 29, 2019 104.00 111.00 104.00 106.00 68 -1.50(-1.40%)
May 28, 2019 111.50 111.50 107.50 107.50 83 -8.75(-7.53%)
May 24, 2019 115.00 116.25 112.00 116.25 100 +0.25(+0.22%)
May 23, 2019 113.42 116.00 112.00 116.00 511 +4.50(+4.04%)
May 22, 2019 112.75 115.50 111.00 111.50 49 -5.50(-4.70%)
May 21, 2019 114.00 117.00 112.50 117.00 21 +5.50(+4.93%)
May 20, 2019 107.25 111.50 107.00 111.50 52 -5.23(-4.48%)
May 17, 2019 114.96 118.50 114.86 116.73 100 +5.98(+5.40%)
May 16, 2019 108.00 110.75 107.25 110.75 19 +3.25(+3.02%)
May 15, 2019 107.00 108.00 105.50 107.50 34 +1.25(+1.18%)
May 14, 2019 106.75 106.75 106.25 106.25 32 +2.25(+2.16%)
May 13, 2019 105.50 105.50 104.00 104.00 7 -6.00(-5.45%)
May 10, 2019 110.00 110.00 110.00 110.00 100 +3.00(+2.80%)
May 09, 2019 108.24 109.50 105.25 107.00 237 -4.25(-3.82%)
May 08, 2019 107.50 111.25 107.50 111.25 47 +0.00(+0.00%)
May 07, 2019 108.00 111.25 108.00 111.25 102 +0.25(+0.23%)
May 06, 2019 109.28 111.25 109.28 111.00 70 -6.25(-5.33%)
May 03, 2019 117.25 117.25 117.25 117.25 100 +1.25(+1.08%)
May 02, 2019 111.00 116.00 111.00 116.00 21 +6.75(+6.18%)
May 01, 2019 107.50 111.00 106.00 109.25 40 +1.75(+1.63%)
Apr 30, 2019 108.51 108.51 106.75 107.50 7 +3.25(+3.12%)
Apr 29, 2019 104.75 104.75 104.00 104.25 26 -0.50(-0.48%)
Apr 26, 2019 101.25 104.75 101.25 104.75 100 +3.50(+3.46%)
Apr 25, 2019 102.00 105.50 101.25 101.25 22 -3.00(-2.88%)
Apr 24, 2019 105.65 107.00 104.25 104.25 183 -2.25(-2.11%)
Apr 23, 2019 104.58 106.50 104.36 106.50 85 -0.50(-0.47%)
Apr 22, 2019 108.75 109.25 106.25 107.00 50 +1.50(+1.42%)
Apr 18, 2019 108.50 108.50 105.50 105.50 100 -3.00(-2.76%)
Apr 17, 2019 105.00 108.50 104.75 108.50 43 +4.50(+4.33%)
Apr 16, 2019 103.50 104.00 103.50 104.00 84 +1.50(+1.46%)
Apr 15, 2019 102.80 104.50 101.00 102.50 63 +0.00(+0.00%)
Apr 12, 2019 104.00 106.00 102.50 102.50 100 +0.00(+0.00%)
Apr 11, 2019 105.00 105.00 102.50 102.50 17 -2.00(-1.91%)
Apr 10, 2019 108.00 108.00 104.50 104.50 49 -5.00(-4.57%)
Apr 08, 2019 109.50 109.50 109.50 0 +5.00(+4.78%)
Apr 05, 2019 109.70 109.70 104.50 104.50 100 -7.30(-6.53%)
Apr 04, 2019 112.00 113.04 110.00 111.80 8,718 -0.45(-0.40%)
Apr 03, 2019 112.25 115.75 111.75 112.25 43 +1.00(+0.90%)
Apr 02, 2019 113.25 113.25 111.25 111.25 22 -2.25(-1.98%)
Apr 01, 2019 109.50 113.50 108.50 113.50 27 -0.50(-0.44%)
Mar 29, 2019 111.30 116.00 111.30 114.00 100 +4.00(+3.64%)
Mar 28, 2019 110.50 112.25 108.50 110.00 29 -1.25(-1.12%)
Mar 27, 2019 112.70 114.50 110.50 111.25 47 -0.75(-0.67%)
Mar 26, 2019 109.25 112.00 109.25 112.00 23 -6.75(-5.68%)
Mar 25, 2019 118.75 118.75 118.75 118.75 183 -5.25(-4.23%)
Mar 22, 2019 119.30 124.00 117.50 124.00 100 +1.00(+0.81%)
Mar 21, 2019 119.50 123.00 119.50 123.00 236 +7.00(+6.03%)
Mar 20, 2019 109.20 119.00 109.20 116.00 125 -2.00(-1.69%)
Mar 19, 2019 122.00 122.50 118.00 118.00 27 -1.25(-1.05%)
Mar 18, 2019 121.25 124.50 119.25 119.25 77 -0.50(-0.42%)
Mar 15, 2019 120.50 121.11 119.75 119.75 1,000 -2.25(-1.84%)
Mar 14, 2019 120.88 123.00 120.88 122.00 25 +1.25(+1.04%)
Mar 13, 2019 121.50 125.00 120.75 120.75 10 -6.25(-4.92%)
Mar 12, 2019 125.46 127.00 120.77 127.00 1,418 +5.25(+4.31%)
Mar 11, 2019 122.75 125.25 121.75 121.75 31 -7.25(-5.62%)
Mar 08, 2019 128.50 129.00 123.00 129.00 100 +0.50(+0.39%)
Mar 07, 2019 128.00 128.50 128.00 128.50 35 -1.50(-1.15%)
Mar 06, 2019 131.30 133.00 130.00 130.00 57 +0.00(+0.00%)
Mar 05, 2019 130.00 134.00 130.00 130.00 18 -1.35(-1.03%)
Mar 04, 2019 131.35 131.35 131.35 131.35 17 -4.15(-3.06%)
Mar 01, 2019 129.00 135.50 129.00 135.50 100 +5.00(+3.83%)
Feb 28, 2019 131.00 133.00 130.50 130.50 75 -0.39(-0.30%)
Feb 27, 2019 126.00 137.50 126.00 130.89 17 -6.11(-4.46%)
Feb 26, 2019 135.25 137.00 132.75 137.00 34 +2.50(+1.86%)
Feb 25, 2019 132.00 136.00 131.75 134.50 28 +3.00(+2.28%)
Feb 22, 2019 131.77 132.00 131.00 131.50 3,400 +0.50(+0.38%)
Feb 21, 2019 133.12 133.12 131.00 131.00 5,012 -1.00(-0.76%)
Feb 20, 2019 132.16 132.50 132.00 132.00 158 -2.00(-1.49%)
Feb 19, 2019 131.50 135.75 131.50 134.00 1,074 +3.00(+2.29%)
Feb 15, 2019 131.00 131.00 131.00 131.00 100 +4.85(+3.84%)
Feb 14, 2019 124.75 129.00 124.75 126.15 73 +6.15(+5.13%)
Feb 13, 2019 126.50 126.50 120.00 120.00 105 -5.00(-4.00%)
Feb 12, 2019 124.75 129.00 124.75 125.00 47 +5.00(+4.17%)
Feb 11, 2019 122.50 122.50 120.00 120.00 70 -3.50(-2.83%)
Feb 08, 2019 121.00 124.00 121.00 123.50 100 +3.50(+2.92%)
Feb 07, 2019 120.00 120.00 120.00 120.00 6 -2.50(-2.04%)
Feb 06, 2019 123.75 125.25 121.00 122.50 56 -0.50(-0.41%)
Feb 05, 2019 123.78 125.25 121.00 123.00 206 +1.50(+1.23%)
Feb 04, 2019 121.50 121.50 121.50 121.50 69 -0.50(-0.41%)
Feb 01, 2019 119.50 122.00 119.50 122.00 100 +2.50(+2.09%)
Jan 31, 2019 119.50 119.50 119.50 119.50 60 -3.00(-2.45%)
Jan 30, 2019 121.20 125.00 120.25 122.50 45 +0.00(+0.00%)
Jan 29, 2019 121.33 123.00 119.75 122.50 7 +2.25(+1.87%)
Jan 28, 2019 121.00 125.00 120.00 120.25 233 -10.75(-8.21%)
Jan 25, 2019 128.00 131.00 128.00 131.00 100 -0.75(-0.57%)
Jan 24, 2019 131.35 131.75 131.35 131.75 168 -7.50(-5.39%)
Jan 23, 2019 133.00 139.25 133.00 139.25 89 +2.75(+2.01%)
Jan 22, 2019 134.00 138.00 133.90 136.50 126 -1.50(-1.09%)
Jan 18, 2019 143.75 143.75 138.00 138.00 100 +4.50(+3.37%)
Jan 17, 2019 134.30 134.75 131.00 133.50 77 +2.00(+1.52%)
Jan 16, 2019 131.60 136.00 131.50 131.50 74 -11.50(-8.04%)
Jan 15, 2019 143.50 145.50 135.00 143.00 68 -1.25(-0.87%)
Jan 14, 2019 141.50 144.25 139.00 144.25 79 -4.75(-3.19%)
Jan 11, 2019 147.00 149.00 147.00 149.00 1,200 +0.00(+0.00%)
Jan 10, 2019 150.75 151.00 149.00 149.00 24 -3.25(-2.13%)
Jan 09, 2019 154.00 154.00 152.25 152.25 7 +5.25(+3.57%)
Jan 08, 2019 146.80 153.00 146.80 147.00 32 +0.00(+0.00%)
Jan 07, 2019 147.00 147.00 147.00 147.00 2 +12.00(+8.89%)
Jan 04, 2019 147.75 147.75 135.00 135.00 100 -7.00(-4.93%)
Jan 03, 2019 134.00 142.00 134.00 142.00 47 +2.00(+1.43%)
Jan 02, 2019 137.36 140.00 136.00 140.00 69 +2.00(+1.45%)
Dec 31, 2018 130.75 142.50 130.75 138.00 100 +4.00(+2.99%)
Dec 28, 2018 135.00 135.00 134.00 134.00 100 -2.75(-2.01%)
Dec 27, 2018 131.38 136.75 130.25 136.75 144 +4.75(+3.60%)
Dec 26, 2018 132.00 135.00 131.50 132.00 44 -3.78(-2.78%)
Dec 24, 2018 132.00 135.78 132.00 135.78 300 -0.22(-0.16%)
Dec 21, 2018 132.00 136.00 132.00 136.00 100 +3.00(+2.26%)
Dec 20, 2018 136.50 140.50 132.00 133.00 107 -10.00(-6.99%)
Dec 19, 2018 139.70 143.00 138.75 143.00 176 -4.50(-3.05%)
Dec 18, 2018 146.50 147.50 142.75 147.50 209 -5.75(-3.75%)
Dec 17, 2018 153.00 153.25 147.00 153.25 79 -0.50(-0.33%)
Dec 14, 2018 153.75 159.00 153.00 153.75 100 -1.50(-0.97%)
Dec 13, 2018 158.10 159.00 155.25 155.25 58 +0.25(+0.16%)
Dec 12, 2018 155.00 159.50 155.00 155.00 99 +3.00(+1.97%)
Dec 11, 2018 156.00 158.00 152.00 152.00 228 -1.50(-0.98%)
Dec 10, 2018 155.00 155.00 150.00 153.50 93 -9.50(-5.83%)
Dec 07, 2018 160.00 163.25 158.00 163.00 400 -2.25(-1.36%)
Dec 06, 2018 162.00 165.50 160.00 165.25 230 +3.25(+2.01%)
Dec 04, 2018 165.50 169.75 162.00 162.00 1,200 -2.00(-1.22%)
Dec 03, 2018 164.50 168.50 164.00 164.00 186 -5.00(-2.96%)
Nov 30, 2018 164.25 169.00 164.25 169.00 100 +2.75(+1.65%)
Nov 29, 2018 167.58 167.58 162.50 166.25 38 +6.25(+3.91%)
Nov 28, 2018 161.75 161.75 160.00 160.00 17 +1.00(+0.63%)
Nov 27, 2018 159.00 159.00 159.00 159.00 4 +2.00(+1.27%)
Nov 26, 2018 158.25 160.00 157.00 157.00 47 +0.50(+0.32%)
Nov 21, 2018 156.50 156.50 156.50 0 +1.50(+0.97%)
Nov 20, 2018 153.82 156.00 153.82 155.00 32 -5.50(-3.43%)
Nov 19, 2018 160.50 160.50 156.25 160.50 23 +3.00(+1.90%)
Nov 16, 2018 158.78 162.00 157.50 157.50 100 +12.75(+8.81%)
Nov 14, 2018 144.75 144.75 144.75 0 -0.75(-0.52%)
Nov 13, 2018 142.50 145.50 142.00 145.50 83 +2.50(+1.75%)
Nov 12, 2018 147.25 147.25 141.00 143.00 259 -11.70(-7.56%)
Nov 09, 2018 154.25 154.70 154.00 154.70 200 -1.90(-1.21%)
Nov 08, 2018 154.50 156.60 152.25 156.60 503 -2.40(-1.51%)
Nov 07, 2018 159.53 160.92 152.00 159.00 1,258 -4.25(-2.60%)
Nov 06, 2018 163.25 163.25 163.25 163.25 6 -1.75(-1.06%)
Nov 05, 2018 166.00 167.50 163.00 165.00 58 -5.50(-3.23%)
Nov 02, 2018 170.00 170.50 170.00 170.50 100 +5.50(+3.33%)
Nov 01, 2018 166.00 166.00 165.00 165.00 6 -4.00(-2.37%)
Oct 31, 2018 166.30 169.00 162.75 169.00 175 +6.00(+3.68%)
Oct 30, 2018 167.00 167.00 163.00 163.00 10 -1.50(-0.91%)
Oct 29, 2018 165.50 167.75 164.25 164.50 83 +1.25(+0.77%)
Oct 26, 2018 166.97 167.50 163.00 163.25 100 -2.72(-1.64%)
Oct 25, 2018 166.50 168.75 165.97 165.97 266 +0.22(+0.13%)
Oct 24, 2018 169.50 170.50 165.00 165.75 101 -3.50(-2.07%)
Oct 23, 2018 166.00 169.25 165.00 169.25 60 +0.25(+0.15%)
Oct 22, 2018 168.80 170.00 164.00 169.00 120 +1.00(+0.60%)
Oct 19, 2018 164.00 168.00 164.00 168.00 400 +3.00(+1.82%)
Oct 18, 2018 166.00 166.00 160.00 165.00 59 -2.50(-1.49%)
Oct 17, 2018 164.77 167.50 161.00 167.50 177 +7.50(+4.69%)
Oct 16, 2018 162.00 165.50 160.00 160.00 90 -0.75(-0.47%)
Oct 15, 2018 156.75 160.75 156.75 160.75 60 -2.25(-1.38%)
Oct 12, 2018 158.00 163.00 158.00 163.00 100 +4.00(+2.52%)
Oct 11, 2018 162.50 163.75 158.00 159.00 107 -0.50(-0.31%)
Oct 10, 2018 165.25 165.25 159.50 159.50 115 -3.50(-2.15%)
Oct 09, 2018 163.00 163.00 163.00 163.00 31 +1.00(+0.62%)
Oct 08, 2018 167.50 170.25 162.00 162.00 374 -8.00(-4.71%)
Oct 05, 2018 168.75 173.75 168.75 170.00 100 -5.00(-2.86%)
Oct 04, 2018 175.00 175.00 171.00 175.00 39 -3.90(-2.18%)
Oct 03, 2018 178.00 179.00 178.00 178.90 572 +3.90(+2.23%)
Oct 02, 2018 177.25 177.25 173.00 175.00 51 +2.25(+1.30%)
Oct 01, 2018 176.00 176.25 172.75 172.75 155 -3.25(-1.85%)
Sep 28, 2018 176.50 177.00 176.00 176.00 100 +0.50(+0.28%)
Sep 27, 2018 175.00 175.50 169.00 175.50 43 -4.75(-2.64%)
Sep 26, 2018 177.83 180.25 175.75 180.25 54 +2.25(+1.26%)
Sep 25, 2018 174.25 178.00 174.25 178.00 104 +0.75(+0.42%)
Sep 24, 2018 177.25 177.50 174.00 177.25 70 +4.25(+2.46%)
Sep 21, 2018 171.91 175.00 171.00 173.00 100 -6.05(-3.38%)
Sep 20, 2018 178.68 180.50 175.00 179.05 19 -2.95(-1.62%)
Sep 19, 2018 178.00 182.00 178.00 182.00 29 -5.00(-2.67%)
Sep 18, 2018 187.50 187.50 182.00 187.00 174 +7.00(+3.89%)
Sep 17, 2018 185.40 185.50 180.00 180.00 114 -2.00(-1.10%)
Sep 14, 2018 185.50 186.00 182.00 182.00 100 -4.00(-2.15%)
Sep 13, 2018 179.75 186.00 179.75 186.00 969 +4.00(+2.20%)
Sep 12, 2018 179.00 182.00 176.50 182.00 78 +2.00(+1.11%)
Sep 11, 2018 181.50 181.50 177.00 180.00 224 +1.00(+0.56%)
Sep 10, 2018 181.00 181.00 174.50 179.00 249 -1.00(-0.56%)
Sep 07, 2018 177.25 180.00 177.25 180.00 100 +7.00(+4.05%)
Sep 06, 2018 173.50 173.50 169.00 173.00 73 +1.75(+1.02%)
Sep 05, 2018 171.00 172.00 166.00 171.25 22 -2.25(-1.30%)
Sep 04, 2018 172.00 173.75 167.00 173.50 100 +6.50(+3.89%)
Aug 31, 2018 167.00 167.00 167.00 0 -3.00(-1.76%)
Aug 30, 2018 168.75 170.00 168.20 170.00 2,777 +0.25(+0.15%)
Aug 29, 2018 169.75 173.75 169.50 169.75 83 -8.00(-4.50%)
Aug 28, 2018 176.75 178.00 172.00 177.75 204 +6.75(+3.95%)
Aug 27, 2018 173.20 175.00 170.75 171.00 82 -14.00(-7.57%)
Aug 24, 2018 183.48 185.00 183.48 185.00 100 +11.00(+6.32%)
Aug 23, 2018 173.50 178.75 173.50 174.00 15 +2.00(+1.16%)
Aug 22, 2018 173.50 173.50 162.75 172.00 177 +13.50(+8.52%)
Aug 21, 2018 154.25 158.50 154.00 158.50 202 +2.50(+1.60%)
Aug 20, 2018 157.00 161.25 156.00 156.00 317 +0.25(+0.16%)
Aug 17, 2018 157.50 157.95 151.50 155.75 700 -2.75(-1.74%)
Aug 16, 2018 158.00 158.50 157.80 158.50 120 +3.26(+2.10%)
Aug 15, 2018 153.00 156.75 152.00 155.24 74 -2.71(-1.72%)
Aug 14, 2018 159.40 159.40 155.00 157.95 156 -1.85(-1.16%)
Aug 13, 2018 157.35 159.80 155.00 159.80 61 -5.00(-3.03%)
Aug 10, 2018 167.25 167.25 164.80 164.80 100 -1.20(-0.72%)
Aug 09, 2018 165.00 166.00 161.50 166.00 37 +2.25(+1.37%)
Aug 08, 2018 166.00 166.00 159.50 163.75 66 -1.25(-0.76%)
Aug 07, 2018 165.00 165.00 165.00 165.00 29 -2.75(-1.64%)
Aug 06, 2018 165.00 168.00 165.00 167.75 86 -4.25(-2.47%)
Aug 03, 2018 172.00 172.00 169.50 172.00 100 +10.25(+6.34%)
Aug 02, 2018 167.38 167.38 161.75 161.75 96 -10.25(-5.96%)
Aug 01, 2018 173.25 174.00 168.77 172.00 183 -0.50(-0.29%)
Jul 31, 2018 176.00 176.00 172.00 172.50 47 +0.29(+0.17%)
Jul 30, 2018 175.25 175.25 172.21 172.21 21 -9.79(-5.38%)
Jul 27, 2018 180.40 182.00 180.00 182.00 200 +4.00(+2.25%)
Jul 26, 2018 173.75 178.00 173.75 178.00 20 -1.00(-0.56%)
Jul 25, 2018 176.18 179.00 176.18 179.00 249 +4.00(+2.29%)
Jul 24, 2018 171.25 176.50 171.25 175.00 523 +1.25(+0.72%)
Jul 23, 2018 171.00 173.75 171.00 173.75 61 +2.75(+1.61%)
Jul 20, 2018 171.45 171.77 170.00 171.00 2,337 -0.55(-0.32%)
Jul 19, 2018 172.00 172.00 166.50 171.55 105 -15.45(-8.26%)
Jul 18, 2018 187.00 187.00 187.00 187.00 16 +2.00(+1.08%)
Jul 17, 2018 185.00 185.00 185.00 185.00 147 +5.75(+3.21%)
Jul 16, 2018 183.80 185.00 179.25 179.25 39 -2.75(-1.51%)
Jul 13, 2018 186.00 186.00 178.75 182.00 92 -8.00(-4.21%)
Jul 12, 2018 198.50 198.50 190.00 190.00 25 -4.00(-2.06%)
Jul 11, 2018 192.00 195.25 191.00 194.00 51 -2.00(-1.02%)
Jul 10, 2018 190.50 196.00 190.50 196.00 27 +6.50(+3.43%)
Jul 09, 2018 189.00 189.50 186.00 189.50 19 +0.18(+0.10%)
Jul 06, 2018 188.00 192.00 188.00 189.32 34 +0.52(+0.28%)
Jul 05, 2018 186.75 188.80 186.75 188.80 158 +2.30(+1.23%)
Jul 03, 2018 186.50 186.50 186.50 0 +0.09(+0.05%)
Jul 02, 2018 186.50 186.50 185.00 186.41 27 +0.91(+0.49%)
Jun 29, 2018 189.00 189.00 185.50 185.50 134 -0.75(-0.40%)
Jun 28, 2018 185.90 191.00 184.00 186.25 185 -4.75(-2.49%)
Jun 27, 2018 195.00 195.00 191.00 191.00 52 -3.15(-1.62%)
Jun 26, 2018 194.75 198.00 194.15 194.15 59 -1.35(-0.69%)
Jun 25, 2018 195.25 195.50 195.25 195.50 9 -3.00(-1.51%)
Jun 22, 2018 201.00 201.00 198.50 198.50 61 +0.75(+0.38%)
Jun 20, 2018 197.75 197.75 197.75 0 +6.75(+3.53%)
Jun 19, 2018 191.25 191.25 187.50 191.00 69 -2.03(-1.05%)
Jun 18, 2018 194.25 194.25 193.03 193.03 64 +0.53(+0.28%)
Jun 15, 2018 192.00 192.50 192.00 192.50 13 +0.00(+0.00%)
Jun 14, 2018 192.50 192.50 192.50 192.50 2 -2.00(-1.03%)
Jun 13, 2018 193.81 195.00 192.50 194.50 43 +0.50(+0.26%)
Jun 12, 2018 194.00 194.50 194.00 194.00 102 +0.25(+0.13%)
Jun 11, 2018 193.75 193.75 192.60 193.75 356 +3.25(+1.71%)
Jun 08, 2018 186.00 192.00 183.25 190.50 66 -0.50(-0.26%)
Jun 07, 2018 192.25 192.25 191.00 191.00 29 +0.50(+0.26%)
Jun 06, 2018 190.75 192.00 190.50 190.50 31 -5.50(-2.81%)
Jun 05, 2018 191.53 198.75 191.53 196.00 159 +1.00(+0.51%)
Jun 04, 2018 196.00 196.00 195.00 195.00 88 +1.00(+0.52%)
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.