Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.20 10.20 9.980 9.980 6,648 -0.42(-4.04%)
Apr 27, 2017 9.060 10.40 9.060 10.40 10,180 +0.45(+4.52%)
Apr 26, 2017 9.300 9.950 9.000 9.950 14,559 +0.65(+6.99%)
Apr 25, 2017 9.650 9.684 9.300 9.300 1,281 +0.04(+0.43%)
Apr 24, 2017 9.500 9.540 9.250 9.260 13,687 -0.54(-5.51%)
Apr 21, 2017 9.310 9.960 9.310 9.800 1,935 +0.60(+6.52%)
Apr 20, 2017 9.200 9.200 9.200 9.200 289 +0.00(+0.00%)
Apr 19, 2017 9.900 9.960 9.150 9.200 2,051 -0.70(-7.07%)
Apr 18, 2017 9.900 9.900 9.600 9.900 3,383 +0.00(+0.00%)
Apr 17, 2017 9.900 9.900 9.100 9.900 3,522 +0.00(+0.00%)
Apr 13, 2017 10.00 10.00 9.050 9.900 2,495 +0.86(+9.51%)
Apr 12, 2017 9.150 9.210 9.040 9.040 2,590 -1.17(-11.46%)
Apr 11, 2017 10.21 10.22 10.21 10.21 956 +0.71(+7.47%)
Apr 10, 2017 9.350 10.30 8.880 9.500 5,557 +0.11(+1.17%)
Apr 07, 2017 9.150 9.390 9.150 9.390 691 +0.04(+0.43%)
Apr 06, 2017 9.760 9.760 9.300 9.350 2,267 -0.41(-4.20%)
Apr 05, 2017 9.810 10.45 9.650 9.760 4,083 -0.04(-0.41%)
Apr 03, 2017 9.800 9.800 9.800 31 -0.01(-0.10%)
Mar 31, 2017 9.800 9.810 9.800 9.810 305 -0.19(-1.90%)
Mar 30, 2017 10.26 10.31 9.810 10.00 2,079 -0.26(-2.53%)
Mar 29, 2017 9.990 10.26 9.990 10.26 1,691 +0.40(+4.06%)
Mar 28, 2017 10.25 10.45 9.860 9.860 2,009 -0.59(-5.65%)
Mar 27, 2017 10.33 10.45 9.680 10.45 6,586 +0.70(+7.18%)
Mar 24, 2017 10.20 10.20 9.750 9.750 2,243 -0.02(-0.20%)
Mar 23, 2017 9.990 9.990 9.640 9.770 2,149 -0.22(-2.20%)
Mar 22, 2017 9.990 9.990 9.990 9.990 297 +0.24(+2.46%)
Mar 21, 2017 10.21 10.21 9.660 9.750 4,274 -0.46(-4.51%)
Mar 20, 2017 10.51 10.51 10.20 10.21 7,455 -0.31(-2.95%)
Mar 17, 2017 10.25 10.53 10.02 10.52 2,074 +0.50(+4.99%)
Mar 16, 2017 10.58 10.58 10.02 10.02 6,514 -0.12(-1.21%)
Mar 15, 2017 10.53 10.56 10.01 10.14 2,545 +0.04(+0.42%)
Mar 14, 2017 10.07 10.10 10.07 10.10 2,186 +0.04(+0.40%)
Mar 13, 2017 10.66 10.66 10.00 10.06 2,891 -0.61(-5.72%)
Mar 10, 2017 10.32 10.67 10.00 10.67 1,688 +0.35(+3.39%)
Mar 09, 2017 10.64 10.92 10.32 10.32 2,871 -0.34(-3.22%)
Mar 08, 2017 10.86 10.99 10.34 10.66 8,288 -0.15(-1.36%)
Mar 07, 2017 10.38 10.81 10.38 10.81 1,699 +0.43(+4.14%)
Mar 06, 2017 10.64 11.11 10.38 10.38 6,879 -0.72(-6.49%)
Mar 03, 2017 10.54 11.10 10.54 11.10 3,559 +0.45(+4.23%)
Mar 02, 2017 10.58 10.72 10.45 10.65 12,732 +0.47(+4.62%)
Mar 01, 2017 10.60 10.60 10.03 10.18 7,474 -0.27(-2.58%)
Feb 28, 2017 9.950 10.60 9.950 10.45 2,228 -0.15(-1.42%)
Feb 27, 2017 10.57 10.63 9.950 10.60 3,266 +0.66(+6.64%)
Feb 24, 2017 10.57 10.57 9.800 9.940 5,869 +0.25(+2.58%)
Feb 23, 2017 10.00 10.00 9.690 9.690 1,901 -1.11(-10.28%)
Feb 22, 2017 11.03 11.03 9.930 10.80 5,924 -0.20(-1.82%)
Feb 21, 2017 10.90 11.05 10.51 11.00 5,089 +0.28(+2.61%)
Feb 17, 2017 10.72 10.72 10.72 0 -0.23(-2.10%)
Feb 16, 2017 11.20 11.28 10.69 10.95 5,336 -0.11(-0.99%)
Feb 15, 2017 11.01 11.06 10.90 11.06 7,732 +0.06(+0.55%)
Feb 14, 2017 10.60 11.00 10.60 11.00 5,439 +0.40(+3.77%)
Feb 13, 2017 10.54 11.05 10.12 10.60 6,837 -0.30(-2.75%)
Feb 10, 2017 10.91 10.91 10.89 10.90 2,722 +0.03(+0.28%)
Feb 09, 2017 10.50 11.00 10.30 10.87 4,841 +0.12(+1.12%)
Feb 08, 2017 10.24 10.94 10.24 10.75 5,130 +0.56(+5.49%)
Feb 07, 2017 10.00 10.28 10.00 10.19 4,346 +0.19(+1.90%)
Feb 06, 2017 10.00 10.00 9.750 10.00 4,465 +0.05(+0.50%)
Feb 03, 2017 9.800 10.00 9.460 9.950 2,888 +0.15(+1.53%)
Feb 02, 2017 9.500 9.800 9.380 9.800 3,347 +0.30(+3.16%)
Feb 01, 2017 9.670 9.800 9.500 9.500 1,700 +0.06(+0.64%)
Jan 31, 2017 9.400 9.670 9.400 9.440 1,453 -0.23(-2.38%)
Jan 30, 2017 9.600 9.770 9.500 9.670 7,677 -0.10(-1.02%)
Jan 27, 2017 9.890 9.890 9.731 9.770 2,261 -0.12(-1.21%)
Jan 26, 2017 9.900 10.07 9.825 9.890 2,561 -0.17(-1.69%)
Jan 25, 2017 10.08 10.08 9.900 10.06 1,157 +0.26(+2.65%)
Jan 24, 2017 10.15 10.15 9.800 9.800 1,766 -0.46(-4.48%)
Jan 23, 2017 10.00 10.27 9.980 10.26 2,268 +0.30(+3.01%)
Jan 20, 2017 9.800 9.980 9.800 9.960 701 -0.00(-0.05%)
Jan 19, 2017 10.25 10.28 9.780 9.965 6,082 -0.31(-3.06%)
Jan 18, 2017 10.23 10.28 9.850 10.28 2,581 +0.10(+0.98%)
Jan 17, 2017 10.28 10.28 9.810 10.18 10,646 +0.25(+2.52%)
Jan 13, 2017 9.930 9.930 9.930 0 -0.02(-0.20%)
Jan 12, 2017 9.680 10.15 9.670 9.950 4,271 -0.32(-3.12%)
Jan 11, 2017 10.40 10.50 9.680 10.27 9,999 -0.13(-1.25%)
Jan 10, 2017 9.800 10.40 9.800 10.40 9,984 +0.74(+7.66%)
Jan 09, 2017 10.00 10.05 9.640 9.660 4,900 -0.38(-3.78%)
Jan 06, 2017 10.14 10.14 9.970 10.04 3,232 -0.08(-0.79%)
Jan 05, 2017 9.600 10.12 9.600 10.12 5,693 +0.62(+6.53%)
Jan 04, 2017 9.350 9.760 9.350 9.500 1,650 +0.24(+2.59%)
Jan 03, 2017 9.400 9.670 9.250 9.260 5,846 +0.01(+0.11%)
Dec 30, 2016 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 29, 2016 9.400 9.540 9.250 9.250 4,213 -0.19(-2.01%)
Dec 28, 2016 9.660 9.660 9.420 9.440 3,037 -0.23(-2.38%)
Dec 27, 2016 9.600 9.670 9.350 9.670 1,807 -0.04(-0.41%)
Dec 23, 2016 9.710 9.710 9.710 0 +0.36(+3.85%)
Dec 22, 2016 9.730 9.750 9.300 9.350 1,529 -0.03(-0.32%)
Dec 21, 2016 9.810 9.810 9.300 9.380 1,987 -0.43(-4.38%)
Dec 20, 2016 9.260 9.820 9.250 9.810 6,202 +0.26(+2.72%)
Dec 19, 2016 9.690 9.690 9.270 9.550 3,750 -0.27(-2.75%)
Dec 16, 2016 9.880 9.880 9.500 9.820 4,397 +0.32(+3.37%)
Dec 15, 2016 9.880 9.880 9.500 9.500 3,575 +0.11(+1.17%)
Dec 14, 2016 9.450 9.900 9.390 9.390 2,841 +0.05(+0.54%)
Dec 13, 2016 9.800 9.800 9.340 9.340 6,875 -0.66(-6.60%)
Dec 12, 2016 9.850 10.16 9.130 10.00 3,171 +0.03(+0.30%)
Dec 09, 2016 9.770 10.08 9.660 9.970 4,613 +0.27(+2.78%)
Dec 08, 2016 9.750 9.980 9.700 9.700 12,833 -0.02(-0.21%)
Dec 07, 2016 9.900 9.900 9.700 9.720 2,823 -0.18(-1.82%)
Dec 06, 2016 10.30 10.30 9.850 9.900 12,408 -0.20(-1.98%)
Dec 05, 2016 9.185 10.17 9.185 10.10 7,545 +0.93(+10.14%)
Dec 02, 2016 8.970 9.210 8.970 9.170 6,423 -0.02(-0.22%)
Dec 01, 2016 9.100 9.200 8.880 9.190 24,258 -0.23(-2.44%)
Nov 30, 2016 9.620 9.630 9.270 9.420 4,297 -0.29(-2.99%)
Nov 29, 2016 9.560 9.710 9.560 9.710 2,216 +0.07(+0.73%)
Nov 28, 2016 9.790 10.00 9.580 9.640 12,435 -0.31(-3.11%)
Nov 25, 2016 9.900 9.950 9.900 9.950 523 +0.25(+2.58%)
Nov 23, 2016 9.700 9.700 9.700 0 +0.17(+1.78%)
Nov 22, 2016 9.940 9.940 9.530 9.530 7,480 -0.45(-4.51%)
Nov 21, 2016 9.880 10.05 9.650 9.980 11,224 -0.01(-0.10%)
Nov 18, 2016 10.60 10.60 9.721 9.990 9,314 -0.63(-5.93%)
Nov 17, 2016 10.73 10.74 10.56 10.62 1,572 -0.16(-1.48%)
Nov 16, 2016 11.07 11.20 10.78 10.78 27,896 -0.28(-2.54%)
Nov 15, 2016 11.05 11.06 10.82 11.06 12,994 +0.01(+0.13%)
Nov 14, 2016 10.82 11.17 10.82 11.05 13,068 +0.23(+2.10%)
Nov 11, 2016 10.82 10.95 10.61 10.82 7,272 +0.14(+1.31%)
Nov 10, 2016 11.00 11.00 10.52 10.68 7,896 +0.08(+0.75%)
Nov 09, 2016 10.29 10.60 9.630 10.60 15,726 +0.51(+5.05%)
Nov 08, 2016 9.840 10.39 9.840 10.09 7,464 +0.11(+1.10%)
Nov 07, 2016 9.780 9.980 9.780 9.980 11,704 +0.41(+4.28%)
Nov 04, 2016 9.180 9.570 9.180 9.570 4,056 +0.31(+3.35%)
Nov 03, 2016 9.280 9.280 9.255 9.260 856 -0.15(-1.59%)
Nov 02, 2016 9.580 9.590 9.272 9.410 4,014 -0.09(-0.95%)
Nov 01, 2016 9.720 9.870 9.500 9.500 2,449 -0.20(-2.06%)
Oct 31, 2016 9.695 9.700 9.590 9.700 3,268 -0.13(-1.32%)
Oct 28, 2016 9.700 9.960 9.648 9.830 10,738 +0.11(+1.13%)
Oct 27, 2016 9.700 9.880 9.700 9.720 10,126 +0.01(+0.10%)
Oct 26, 2016 9.760 10.03 9.700 9.710 2,025 -0.05(-0.51%)
Oct 25, 2016 9.890 10.02 9.760 9.760 7,790 -0.34(-3.37%)
Oct 24, 2016 10.23 10.23 9.900 10.10 2,235 -0.15(-1.46%)
Oct 21, 2016 10.34 10.40 10.20 10.25 9,903 -0.13(-1.26%)
Oct 20, 2016 9.980 10.49 9.980 10.38 15,707 +0.22(+2.18%)
Oct 19, 2016 10.25 10.40 10.02 10.16 6,412 -0.29(-2.78%)
Oct 18, 2016 10.57 10.64 10.37 10.45 5,053 -0.05(-0.48%)
Oct 17, 2016 10.50 10.50 10.35 10.50 10,108 -0.29(-2.69%)
Oct 14, 2016 10.82 10.82 10.77 10.79 1,319 +0.00(+0.00%)
Oct 13, 2016 10.41 10.79 10.34 10.79 10,945 +0.15(+1.37%)
Oct 12, 2016 10.63 10.64 10.63 10.64 669 +0.01(+0.13%)
Oct 11, 2016 10.90 10.90 10.57 10.63 7,039 -0.38(-3.45%)
Oct 10, 2016 10.86 11.02 10.86 11.01 2,838 +0.00(+0.00%)
Oct 07, 2016 11.53 11.53 10.99 11.01 10,037 -0.03(-0.27%)
Oct 06, 2016 11.04 11.34 11.00 11.04 14,218 -0.17(-1.52%)
Oct 05, 2016 11.29 11.33 11.05 11.21 3,510 +0.07(+0.63%)
Oct 04, 2016 11.00 11.14 11.00 11.14 1,427 +0.14(+1.27%)
Oct 03, 2016 11.08 11.08 10.83 11.00 11,113 +0.00(+0.00%)
Sep 30, 2016 10.77 11.33 10.77 11.00 21,873 +0.29(+2.71%)
Sep 29, 2016 10.74 11.00 10.71 10.71 20,559 -0.01(-0.10%)
Sep 28, 2016 10.45 10.75 10.25 10.72 21,227 +0.22(+2.10%)
Sep 27, 2016 10.50 10.62 10.29 10.50 7,310 +0.18(+1.74%)
Sep 26, 2016 10.00 10.50 9.930 10.32 58,936 +1.45(+16.31%)
Sep 23, 2016 9.010 9.140 8.850 8.873 3,108 -0.14(-1.54%)
Sep 22, 2016 9.110 9.110 9.011 9.011 670 +0.03(+0.35%)
Sep 21, 2016 8.810 9.070 8.810 8.980 5,400 -0.03(-0.33%)
Sep 20, 2016 8.730 9.200 8.730 9.010 25,565 +0.17(+1.92%)
Sep 19, 2016 8.648 8.840 8.648 8.840 889 +0.22(+2.55%)
Sep 16, 2016 8.740 8.790 8.620 8.620 2,518 -0.14(-1.60%)
Sep 15, 2016 8.420 8.840 8.380 8.760 8,322 +0.34(+4.04%)
Sep 14, 2016 8.290 8.430 8.240 8.420 16,126 +0.30(+3.69%)
Sep 13, 2016 8.331 8.331 8.120 8.120 6,180 -0.21(-2.54%)
Sep 12, 2016 8.110 8.440 8.110 8.331 15,815 +0.04(+0.50%)
Sep 09, 2016 8.230 8.300 8.150 8.290 3,062 -0.46(-5.26%)
Sep 08, 2016 8.325 9.177 8.300 8.750 22,832 +0.27(+3.17%)
Sep 07, 2016 6.890 8.490 6.890 8.481 35,669 +1.51(+21.63%)
Sep 06, 2016 7.000 7.100 6.900 6.973 11,410 +0.19(+2.84%)
Sep 02, 2016 6.780 6.780 6.780 0 -0.09(-1.31%)
Sep 01, 2016 6.870 6.870 6.870 6.870 1,008 +0.18(+2.69%)
Aug 31, 2016 6.690 6.690 6.690 6.690 359 -0.07(-1.04%)
Aug 30, 2016 6.850 6.850 6.710 6.760 6,000 -0.09(-1.31%)
Aug 29, 2016 6.800 6.850 6.800 6.850 2,570 +0.01(+0.15%)
Aug 26, 2016 6.800 7.000 6.800 6.840 1,384 -0.06(-0.87%)
Aug 25, 2016 6.900 6.900 6.900 6.900 1,156 -0.10(-1.43%)
Aug 24, 2016 7.210 7.300 7.000 7.000 3,604 +0.03(+0.43%)
Aug 22, 2016 6.970 6.970 6.970 0 +0.09(+1.31%)
Aug 19, 2016 7.030 7.030 6.870 6.880 10,170 -0.17(-2.41%)
Aug 18, 2016 6.870 7.050 6.870 7.050 11,984 +0.34(+5.05%)
Aug 17, 2016 6.670 6.830 6.670 6.711 4,460 -0.14(-2.02%)
Aug 16, 2016 7.000 7.000 6.850 6.850 1,365 -0.34(-4.71%)
Aug 12, 2016 7.189 7.189 7.189 0 +0.01(+0.12%)
Aug 11, 2016 7.065 7.220 7.000 7.180 8,069 -0.12(-1.64%)
Aug 10, 2016 7.640 7.740 7.170 7.300 9,404 -0.50(-6.41%)
Aug 09, 2016 7.910 7.910 7.800 7.800 1,768 -0.12(-1.52%)
Aug 08, 2016 8.040 8.040 7.920 7.920 580 -0.12(-1.49%)
Aug 05, 2016 7.930 8.040 7.930 8.040 1,567 -0.01(-0.12%)
Aug 04, 2016 7.910 8.050 7.910 8.050 1,290 +0.19(+2.42%)
Aug 03, 2016 7.860 7.860 7.810 7.860 12,101 +0.01(+0.07%)
Aug 02, 2016 8.099 8.099 7.710 7.854 2,856 -0.24(-2.91%)
Aug 01, 2016 7.840 8.090 7.840 8.090 744 +0.45(+5.89%)
Jul 27, 2016 7.640 7.640 7.640 0 -0.05(-0.61%)
Jul 25, 2016 7.687 7.687 7.687 49 -0.12(-1.48%)
Jul 22, 2016 7.816 7.816 7.802 7.802 1,487 -0.06(-0.73%)
Jul 21, 2016 7.810 7.890 7.810 7.860 3,102 +0.19(+2.48%)
Jul 20, 2016 7.670 7.670 7.670 7.670 107 -0.02(-0.26%)
Jul 19, 2016 7.500 7.690 7.500 7.690 905 +0.19(+2.53%)
Jul 18, 2016 7.710 7.710 7.500 7.500 1,657 -0.07(-0.92%)
Jul 15, 2016 7.660 7.660 7.530 7.570 3,865 +0.02(+0.26%)
Jul 14, 2016 7.570 7.600 7.510 7.550 3,914 -0.02(-0.26%)
Jul 13, 2016 7.940 7.940 7.570 7.570 2,255 -0.43(-5.37%)
Jul 12, 2016 8.060 8.150 7.990 7.999 10,000 +0.02(+0.24%)
Jul 11, 2016 7.920 8.130 7.920 7.980 4,775 +0.10(+1.27%)
Jul 08, 2016 7.880 7.780 7.880 3,513 +0.12(+1.55%)
Jul 07, 2016 7.910 7.910 7.760 7.760 929 +0.19(+2.51%)
Jul 05, 2016 7.520 7.570 7.520 7.570 2,581 -0.19(-2.47%)
Jul 01, 2016 7.761 7.761 7.761 0 +0.21(+2.80%)
Jun 30, 2016 7.550 7.550 7.550 7.550 2,887 -0.20(-2.58%)
Jun 29, 2016 7.740 7.900 7.730 7.750 6,167 +0.07(+0.91%)
Jun 28, 2016 7.660 7.810 7.540 7.680 2,879 +0.45(+6.22%)
Jun 27, 2016 7.630 7.750 7.000 7.230 11,961 +0.29(+4.21%)
Jun 24, 2016 6.920 6.986 6.920 6.938 1,862 -0.34(-4.70%)
Jun 23, 2016 7.311 7.311 7.280 7.280 966 -0.02(-0.28%)
Jun 22, 2016 7.200 7.500 7.200 7.300 1,918 +0.06(+0.83%)
Jun 21, 2016 7.470 7.470 7.240 7.240 300 -0.23(-3.08%)
Jun 20, 2016 7.327 7.601 7.327 7.470 4,432 +0.26(+3.55%)
Jun 17, 2016 7.214 7.214 7.214 7.214 348 +0.12(+1.75%)
Jun 16, 2016 7.090 7.090 7.090 7.090 376 -0.11(-1.53%)
Jun 15, 2016 7.091 7.200 7.091 7.200 1,430 +0.19(+2.71%)
Jun 14, 2016 7.140 7.150 7.006 7.010 7,270 -0.14(-1.96%)
Jun 13, 2016 7.300 7.380 7.150 7.150 2,221 -0.29(-3.90%)
Jun 10, 2016 7.470 7.470 7.400 7.440 715 -0.03(-0.40%)
Jun 09, 2016 7.470 7.470 7.470 7.470 351 -0.17(-2.21%)
Jun 08, 2016 7.500 7.638 7.500 7.638 2,236 -0.01(-0.15%)
Jun 07, 2016 7.740 7.740 7.568 7.650 3,497 -0.09(-1.16%)
Jun 06, 2016 7.840 7.840 7.650 7.740 3,735 +0.12(+1.57%)
Jun 03, 2016 8.000 8.120 7.620 7.620 8,654 -0.14(-1.79%)
Jun 02, 2016 7.780 7.870 7.650 7.759 11,460 +0.21(+2.77%)
Jun 01, 2016 7.550 7.550 7.440 7.550 4,675 +0.11(+1.48%)
May 31, 2016 7.500 7.940 7.440 7.440 32,929 -0.03(-0.44%)
May 27, 2016 7.473 7.473 7.473 0 +0.02(+0.31%)
May 26, 2016 7.500 7.550 7.310 7.450 12,740 +0.10(+1.36%)
May 25, 2016 7.330 7.462 7.330 7.350 7,678 +0.20(+2.80%)
May 24, 2016 7.140 7.150 7.060 7.150 1,865 +0.00(+0.00%)
May 23, 2016 7.040 7.164 7.040 7.150 1,437 +0.19(+2.73%)
May 20, 2016 6.760 7.010 6.760 6.960 3,106 +0.35(+5.37%)
May 19, 2016 6.650 6.650 6.520 6.605 2,205 -0.07(-1.12%)
May 18, 2016 6.680 6.680 6.680 6.680 245 -0.14(-2.05%)
May 17, 2016 6.675 6.820 6.570 6.820 5,425 +0.22(+3.33%)
May 16, 2016 6.340 6.640 6.340 6.600 1,572 +0.30(+4.76%)
May 13, 2016 6.460 6.517 6.300 6.300 1,086 -0.27(-4.11%)
May 12, 2016 6.570 6.570 6.570 6.570 362 +0.00(+0.00%)
May 11, 2016 6.385 6.570 6.385 6.570 2,771 +0.11(+1.70%)
May 10, 2016 6.240 6.460 6.240 6.460 1,441 -0.06(-0.92%)
May 09, 2016 6.540 6.540 6.520 6.520 694 -0.03(-0.46%)
May 06, 2016 6.580 6.580 6.550 6.550 3,927 -0.03(-0.45%)
May 05, 2016 6.234 6.580 6.200 6.580 5,228 +0.08(+1.23%)
May 04, 2016 6.530 6.580 6.350 6.500 2,788 -0.10(-1.52%)
May 03, 2016 6.600 6.680 6.600 6.600 3,217 -0.20(-2.94%)
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.