Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.98 11.97 10.89 10.89 5,784 -0.96(-8.10%)
Apr 27, 2018 11.94 11.94 11.20 11.85 3,355 +0.35(+3.04%)
Apr 26, 2018 12.00 12.04 11.40 11.50 6,073 -0.41(-3.44%)
Apr 25, 2018 11.75 12.04 11.20 11.91 3,472 +0.41(+3.57%)
Apr 24, 2018 11.70 12.22 11.22 11.50 5,051 +0.39(+3.51%)
Apr 23, 2018 11.68 11.83 11.08 11.11 4,440 -0.34(-2.97%)
Apr 20, 2018 11.72 11.90 10.60 11.45 22,967 +0.05(+0.44%)
Apr 19, 2018 11.67 13.55 10.90 11.40 33,835 -0.15(-1.30%)
Apr 18, 2018 11.34 11.75 11.00 11.55 13,887 +0.50(+4.52%)
Apr 17, 2018 10.55 11.34 10.55 11.05 8,856 +0.60(+5.74%)
Apr 16, 2018 10.31 10.45 10.25 10.45 3,922 +0.57(+5.77%)
Apr 13, 2018 10.31 10.31 9.760 9.880 6,075 +0.13(+1.33%)
Apr 12, 2018 10.08 10.15 9.750 9.750 1,631 +0.25(+2.63%)
Apr 11, 2018 10.08 10.08 9.500 9.500 434 +0.29(+3.15%)
Apr 10, 2018 9.920 9.970 9.210 9.210 3,403 +0.04(+0.44%)
Apr 09, 2018 9.170 9.170 9.170 9.170 170 +0.15(+1.66%)
Apr 06, 2018 10.05 10.05 9.020 9.020 1,095 -0.02(-0.22%)
Apr 05, 2018 9.930 9.930 9.000 9.040 3,641 -0.77(-7.85%)
Apr 04, 2018 8.690 9.810 8.690 9.810 1,632 +0.81(+9.00%)
Apr 03, 2018 9.410 9.410 9.000 9.000 618 -0.43(-4.56%)
Apr 02, 2018 9.010 9.430 8.980 9.430 41,014 -0.07(-0.74%)
Mar 29, 2018 9.500 9.500 9.500 0 +0.02(+0.21%)
Mar 27, 2018 9.480 9.480 9.480 59 -0.66(-6.51%)
Mar 26, 2018 10.23 10.23 10.14 10.14 936 +0.34(+3.47%)
Mar 23, 2018 10.25 10.25 9.480 9.800 1,250 -0.22(-2.20%)
Mar 22, 2018 9.800 10.50 9.800 10.02 1,909 +0.22(+2.24%)
Mar 21, 2018 9.800 9.800 9.800 9.800 773 +0.33(+3.48%)
Mar 20, 2018 9.470 10.27 9.470 9.470 1,295 -0.28(-2.87%)
Mar 19, 2018 9.720 9.750 9.720 9.750 366 -0.35(-3.47%)
Mar 16, 2018 10.05 10.10 10.05 10.10 708 -0.15(-1.46%)
Mar 15, 2018 10.05 10.25 10.05 10.25 2,656 +0.20(+1.99%)
Mar 14, 2018 10.05 10.20 10.05 10.05 1,010 +0.10(+1.01%)
Mar 13, 2018 9.950 10.05 9.950 9.950 970 +0.24(+2.47%)
Mar 12, 2018 9.710 9.710 9.710 9.710 354 +0.11(+1.15%)
Mar 09, 2018 9.620 9.960 9.420 9.600 16,610 -0.21(-2.14%)
Mar 08, 2018 9.810 10.00 9.430 9.810 1,057 -0.19(-1.90%)
Mar 07, 2018 9.800 10.23 9.750 10.00 23,446 +0.88(+9.65%)
Mar 06, 2018 9.500 9.870 9.100 9.120 893 +0.17(+1.90%)
Mar 05, 2018 9.590 9.590 8.890 8.950 1,611 +0.15(+1.70%)
Mar 02, 2018 9.650 9.650 8.800 8.800 830 -0.40(-4.35%)
Mar 01, 2018 9.250 9.250 8.990 9.200 2,220 -0.05(-0.54%)
Feb 28, 2018 9.200 9.250 9.200 9.250 1,163 +0.00(+0.00%)
Feb 27, 2018 10.00 10.00 9.250 9.250 1,925 -0.74(-7.41%)
Feb 26, 2018 9.500 10.00 9.500 9.990 1,232 +0.49(+5.16%)
Feb 23, 2018 9.900 9.900 9.250 9.500 1,955 -0.50(-5.00%)
Feb 22, 2018 10.26 10.26 10.00 10.00 3,525 -1.14(-10.23%)
Feb 21, 2018 10.99 11.14 10.80 11.14 3,739 +0.14(+1.27%)
Feb 20, 2018 11.11 11.11 11.00 11.00 2,632 +0.00(+0.00%)
Feb 16, 2018 11.00 11.00 11.00 0 +0.58(+5.57%)
Feb 15, 2018 10.54 10.54 10.42 10.42 666 +0.00(+0.00%)
Feb 14, 2018 10.10 10.42 10.10 10.42 1,525 +0.24(+2.36%)
Feb 13, 2018 11.00 11.00 10.18 10.18 618 -0.70(-6.43%)
Feb 12, 2018 10.48 10.88 10.48 10.88 3,006 +0.43(+4.11%)
Feb 09, 2018 10.50 10.50 10.01 10.45 3,309 -0.55(-5.00%)
Feb 08, 2018 10.57 10.57 10.50 11.00 6,442 -0.07(-0.63%)
Feb 07, 2018 11.38 11.01 11.07 3,244 -0.31(-2.72%)
Feb 06, 2018 10.00 11.66 10.00 11.38 6,737 +0.63(+5.86%)
Feb 05, 2018 11.67 11.67 10.53 10.75 8,209 -0.93(-7.96%)
Feb 02, 2018 10.62 11.73 10.62 11.68 2,749 +0.91(+8.45%)
Feb 01, 2018 12.15 12.15 10.75 10.77 4,883 -0.73(-6.35%)
Jan 31, 2018 11.50 11.50 11.50 11.50 989 -0.00(-0.00%)
Jan 30, 2018 11.74 11.47 11.50 3,205 -0.01(-0.09%)
Jan 29, 2018 12.00 12.15 11.51 11.51 8,695 -0.43(-3.60%)
Jan 26, 2018 11.00 11.94 11.00 11.94 3,840 +0.93(+8.45%)
Jan 25, 2018 11.75 11.75 11.01 11.01 4,649 -0.52(-4.51%)
Jan 24, 2018 11.74 11.74 11.10 11.53 4,164 +0.03(+0.26%)
Jan 23, 2018 11.41 11.50 11.17 11.50 7,947 +0.09(+0.79%)
Jan 22, 2018 10.77 11.41 10.77 11.41 9,752 +0.36(+3.26%)
Jan 19, 2018 11.58 11.58 10.76 11.05 6,402 -0.36(-3.16%)
Jan 18, 2018 11.41 11.41 11.00 11.41 4,573 +0.00(+0.00%)
Jan 17, 2018 11.30 11.49 10.79 11.41 4,343 +0.36(+3.26%)
Jan 16, 2018 10.59 11.50 10.59 11.05 3,477 +0.42(+3.95%)
Jan 12, 2018 10.63 10.63 10.63 0 -0.47(-4.23%)
Jan 11, 2018 10.56 11.10 10.56 11.10 1,293 +0.34(+3.16%)
Jan 10, 2018 11.10 11.10 10.76 10.76 1,485 -0.34(-3.06%)
Jan 09, 2018 11.10 11.10 10.56 11.10 9,688 +0.00(+0.00%)
Jan 08, 2018 11.49 11.49 10.81 11.10 6,208 -0.05(-0.45%)
Jan 05, 2018 11.45 11.45 10.99 11.15 2,022 -0.34(-2.96%)
Jan 04, 2018 12.43 12.43 10.61 11.49 19,464 -0.98(-7.86%)
Jan 03, 2018 11.99 12.48 10.91 12.47 5,181 +1.30(+11.64%)
Jan 02, 2018 12.00 12.39 11.07 11.17 19,781 +0.01(+0.09%)
Dec 29, 2017 11.16 11.16 11.16 0 -1.07(-8.75%)
Dec 28, 2017 12.10 12.25 11.32 12.23 27,865 +0.48(+4.09%)
Dec 27, 2017 11.99 12.10 11.31 11.75 5,460 -0.24(-2.00%)
Dec 26, 2017 11.50 12.18 11.31 11.99 4,264 +0.89(+8.07%)
Dec 22, 2017 11.75 11.75 10.44 11.10 2,439 -0.55(-4.76%)
Dec 21, 2017 10.57 11.65 10.44 11.65 4,886 +1.07(+10.11%)
Dec 20, 2017 10.90 11.50 10.58 10.58 6,122 -0.32(-2.94%)
Dec 19, 2017 10.60 10.90 10.57 10.90 1,243 +0.15(+1.40%)
Dec 18, 2017 10.75 10.86 9.910 10.75 3,097 -0.02(-0.19%)
Dec 15, 2017 10.07 10.77 9.690 10.77 5,298 +0.52(+5.07%)
Dec 14, 2017 10.40 10.75 10.25 10.25 5,837 -0.15(-1.44%)
Dec 13, 2017 10.44 10.56 10.25 10.40 6,635 -0.04(-0.38%)
Dec 12, 2017 10.44 10.44 10.35 10.44 3,546 +0.47(+4.71%)
Dec 11, 2017 10.00 10.44 9.950 9.970 1,407 -0.47(-4.50%)
Dec 08, 2017 10.44 10.44 9.900 10.44 5,688 +0.54(+5.45%)
Dec 07, 2017 9.990 10.49 9.360 9.900 11,257 -0.09(-0.90%)
Dec 06, 2017 9.340 10.25 9.300 9.990 7,122 +0.74(+8.00%)
Dec 05, 2017 9.760 10.00 9.190 9.250 6,035 -0.60(-6.09%)
Dec 04, 2017 10.25 10.45 9.820 9.850 7,938 -0.40(-3.90%)
Dec 01, 2017 10.12 10.48 9.350 10.25 6,740 +1.09(+11.90%)
Nov 30, 2017 10.12 10.12 9.160 9.160 2,763 -0.96(-9.49%)
Nov 29, 2017 9.400 10.25 9.400 10.12 2,586 +1.00(+10.96%)
Nov 28, 2017 9.500 10.75 9.120 9.120 4,303 -0.38(-4.00%)
Nov 27, 2017 10.60 10.70 9.500 9.500 3,770 +0.00(+0.00%)
Nov 24, 2017 10.52 10.52 9.000 9.500 4,706 -1.00(-9.52%)
Nov 22, 2017 10.40 10.50 10.40 10.50 2,397 +0.25(+2.44%)
Nov 21, 2017 9.750 10.50 9.740 10.25 13,010 +0.90(+9.63%)
Nov 20, 2017 9.100 9.350 9.100 9.350 456 -0.39(-4.00%)
Nov 17, 2017 9.740 9.740 9.740 9.740 324 +0.49(+5.30%)
Nov 16, 2017 8.650 9.500 8.650 9.250 4,066 -0.20(-2.12%)
Nov 15, 2017 8.650 9.450 8.650 9.450 10,475 +0.45(+5.00%)
Nov 14, 2017 9.010 9.030 8.650 9.000 3,303 -0.01(-0.11%)
Nov 13, 2017 8.670 9.250 8.670 9.010 3,712 -0.23(-2.49%)
Nov 10, 2017 8.600 9.240 8.600 9.240 33,987 +0.49(+5.60%)
Nov 09, 2017 8.760 8.760 8.750 8.750 18,257 +0.15(+1.74%)
Nov 08, 2017 8.650 9.450 8.600 8.600 1,528 -0.24(-2.71%)
Nov 07, 2017 9.410 9.410 8.840 8.840 1,216 -0.54(-5.76%)
Nov 06, 2017 9.100 9.380 8.820 9.380 4,001 +0.18(+1.96%)
Nov 03, 2017 8.420 9.200 8.420 9.200 3,378 +0.30(+3.37%)
Nov 02, 2017 9.040 9.040 8.900 8.900 970 -0.29(-3.16%)
Nov 01, 2017 9.030 9.200 9.030 9.190 850 -0.06(-0.65%)
Oct 31, 2017 9.000 9.430 9.000 9.250 1,859 +0.25(+2.78%)
Oct 30, 2017 8.400 9.000 8.400 9.000 3,853 +0.59(+6.95%)
Oct 27, 2017 8.415 8.415 8.415 8.415 270 -0.03(-0.30%)
Oct 26, 2017 8.380 8.440 8.380 8.440 1,038 +0.06(+0.72%)
Oct 25, 2017 8.500 8.500 8.380 8.380 1,147 -0.17(-1.99%)
Oct 24, 2017 8.550 8.550 8.500 8.550 1,725 +0.14(+1.66%)
Oct 20, 2017 8.410 8.410 8.410 174 +0.01(+0.12%)
Oct 19, 2017 8.500 8.600 8.400 8.400 3,201 -0.21(-2.44%)
Oct 18, 2017 9.000 9.000 8.610 8.610 1,956 +0.00(+0.00%)
Oct 17, 2017 8.610 8.610 8.610 8.610 607 +0.00(+0.00%)
Oct 16, 2017 8.700 9.500 8.600 8.610 3,967 +0.01(+0.12%)
Oct 13, 2017 8.850 8.850 8.600 8.600 207 +0.00(+0.00%)
Oct 12, 2017 8.400 9.650 8.400 8.600 5,485 -0.65(-7.03%)
Oct 11, 2017 9.210 9.250 9.210 9.250 4,203 +0.00(+0.00%)
Oct 10, 2017 8.400 9.620 8.400 9.250 5,718 +0.01(+0.11%)
Oct 09, 2017 9.370 9.370 9.240 9.240 1,463 -0.26(-2.74%)
Oct 06, 2017 9.300 9.500 9.250 9.500 2,505 -0.00(-0.00%)
Oct 05, 2017 9.250 9.520 8.500 9.500 4,721 +0.31(+3.37%)
Oct 04, 2017 8.400 9.190 8.400 9.190 5,999 +0.75(+8.89%)
Oct 03, 2017 8.150 8.440 8.150 8.440 1,668 +0.29(+3.56%)
Oct 02, 2017 8.070 8.200 8.070 8.150 2,025 -0.64(-7.28%)
Sep 29, 2017 8.370 8.790 8.070 8.790 5,145 -0.21(-2.33%)
Sep 28, 2017 8.200 9.000 8.200 9.000 2,512 +0.25(+2.86%)
Sep 27, 2017 8.850 8.850 8.750 8.750 929 +0.37(+4.42%)
Sep 25, 2017 8.380 8.380 8.380 0 -0.27(-3.12%)
Sep 22, 2017 8.550 8.750 8.550 8.650 2,407 +0.00(+0.00%)
Sep 20, 2017 8.650 8.650 8.650 0 +0.10(+1.17%)
Sep 19, 2017 9.250 9.250 8.550 8.550 2,706 +0.05(+0.59%)
Sep 18, 2017 9.000 9.000 8.500 8.500 844 -0.05(-0.58%)
Sep 15, 2017 8.560 9.000 8.510 8.550 1,802 +0.05(+0.59%)
Sep 14, 2017 8.500 8.500 8.500 8.500 213 +0.00(+0.00%)
Sep 13, 2017 8.500 8.500 8.500 8.500 1,660 -0.35(-3.95%)
Sep 12, 2017 8.300 8.850 8.300 8.850 715 +0.00(+0.00%)
Sep 11, 2017 8.900 9.000 8.850 8.850 1,019 +0.55(+6.63%)
Sep 08, 2017 8.300 8.300 8.300 8.300 211 -0.05(-0.60%)
Sep 07, 2017 8.700 8.700 8.350 8.350 2,617 -0.17(-2.00%)
Sep 06, 2017 8.520 8.520 8.520 8.520 465 +0.18(+2.16%)
Sep 05, 2017 8.330 8.340 8.330 8.340 1,260 +0.01(+0.12%)
Sep 01, 2017 8.330 8.330 8.330 8.330 883 +0.03(+0.36%)
Aug 31, 2017 8.700 8.700 8.300 8.300 885 -0.30(-3.49%)
Aug 30, 2017 8.530 8.600 8.530 8.600 700 -0.10(-1.15%)
Aug 29, 2017 8.400 8.700 8.400 8.700 1,030 +0.45(+5.45%)
Aug 28, 2017 8.250 8.250 8.250 8.250 132 -0.06(-0.72%)
Aug 25, 2017 8.500 8.500 8.310 8.310 417 -0.19(-2.24%)
Aug 24, 2017 8.500 8.500 8.500 8.500 1,442 -0.00(-0.00%)
Aug 23, 2017 8.300 8.650 8.300 8.500 799 +0.20(+2.41%)
Aug 22, 2017 8.300 8.300 8.300 8.300 2,714 -0.10(-1.19%)
Aug 21, 2017 8.400 8.400 8.400 8.400 323 +0.00(+0.00%)
Aug 18, 2017 8.450 9.000 8.400 8.400 954 -0.55(-6.15%)
Aug 16, 2017 8.950 8.950 8.950 26 +0.60(+7.19%)
Aug 15, 2017 8.800 8.800 8.350 8.350 2,369 -0.53(-5.97%)
Aug 14, 2017 8.370 8.880 8.350 8.880 1,418 +0.48(+5.71%)
Aug 11, 2017 8.650 8.870 8.400 8.400 920 +0.03(+0.36%)
Aug 10, 2017 8.380 9.000 8.370 8.370 2,775 -0.57(-6.37%)
Aug 09, 2017 8.790 9.000 8.380 8.940 7,080 -1.06(-10.60%)
Aug 08, 2017 9.950 10.00 8.800 10.00 3,494 +0.05(+0.50%)
Aug 07, 2017 9.750 9.960 9.750 9.950 3,138 +0.57(+6.13%)
Aug 04, 2017 9.600 9.600 9.000 9.375 2,724 +0.90(+10.68%)
Aug 03, 2017 8.720 8.720 8.470 8.470 4,870 -0.25(-2.87%)
Aug 02, 2017 9.000 9.250 8.380 8.720 9,411 -0.63(-6.74%)
Aug 01, 2017 9.350 9.350 9.350 9.350 171 -0.25(-2.60%)
Jul 31, 2017 9.200 9.600 9.150 9.600 1,334 +0.10(+1.05%)
Jul 28, 2017 9.600 9.850 9.500 9.500 2,270 -0.16(-1.66%)
Jul 27, 2017 9.800 9.800 9.550 9.660 6,865 -0.19(-1.93%)
Jul 26, 2017 9.800 9.850 9.500 9.850 1,863 +0.50(+5.35%)
Jul 25, 2017 9.500 9.500 9.350 9.350 830 -0.15(-1.58%)
Jul 24, 2017 9.360 9.800 9.360 9.500 791 +0.20(+2.15%)
Jul 21, 2017 9.200 9.800 9.200 9.300 3,162 -0.05(-0.53%)
Jul 20, 2017 9.650 9.650 9.150 9.350 1,239 -0.00(-0.02%)
Jul 19, 2017 9.080 9.352 9.030 9.352 13,094 +0.76(+8.87%)
Jul 17, 2017 8.590 8.590 8.590 187 -0.11(-1.29%)
Jul 14, 2017 8.350 9.100 8.350 8.702 4,335 +0.43(+5.22%)
Jul 13, 2017 8.800 8.800 8.250 8.270 5,575 -0.63(-7.08%)
Jul 12, 2017 9.035 9.035 8.900 8.900 2,129 +0.35(+4.09%)
Jul 11, 2017 8.425 8.750 8.400 8.550 2,591 +0.50(+6.21%)
Jul 10, 2017 8.350 8.350 8.050 8.050 2,031 -0.45(-5.29%)
Jul 07, 2017 8.350 8.750 8.000 8.500 1,594 +0.20(+2.41%)
Jul 06, 2017 8.400 8.400 8.300 8.300 1,230 +0.03(+0.36%)
Jul 05, 2017 7.880 8.800 7.880 8.270 2,510 +0.00(+0.00%)
Jul 03, 2017 8.200 8.320 8.200 8.270 2,857 -0.23(-2.71%)
Jun 30, 2017 8.230 8.500 8.100 8.500 2,591 +0.27(+3.22%)
Jun 29, 2017 8.070 8.235 8.070 8.235 702 +0.16(+2.04%)
Jun 28, 2017 8.350 8.350 8.070 8.070 1,064 -0.28(-3.35%)
Jun 27, 2017 8.350 8.350 8.350 8.350 331 -0.45(-5.11%)
Jun 26, 2017 8.890 8.890 8.760 8.800 1,335 +0.30(+3.53%)
Jun 23, 2017 8.500 8.500 8.500 8.500 203 +0.14(+1.67%)
Jun 22, 2017 8.360 8.360 8.360 8.360 288 -0.43(-4.89%)
Jun 21, 2017 8.110 8.790 8.110 8.790 7,245 +0.85(+10.70%)
Jun 20, 2017 7.800 8.750 7.800 7.940 6,882 +0.13(+1.67%)
Jun 19, 2017 8.125 8.260 7.750 7.810 2,359 -0.39(-4.76%)
Jun 16, 2017 8.460 8.460 8.200 8.200 543 -0.30(-3.53%)
Jun 15, 2017 8.100 8.500 7.680 8.500 6,183 +0.45(+5.59%)
Jun 14, 2017 8.100 8.100 8.050 8.050 365 +0.00(+0.00%)
Jun 13, 2017 7.800 8.050 7.790 8.050 4,850 +0.15(+1.90%)
Jun 12, 2017 7.820 7.900 7.790 7.900 2,015 +0.11(+1.41%)
Jun 09, 2017 8.000 8.000 7.790 7.790 1,740 -0.21(-2.62%)
Jun 08, 2017 8.050 8.050 8.000 8.000 3,695 -0.20(-2.44%)
Jun 07, 2017 8.050 8.500 8.040 8.200 2,644 +0.15(+1.86%)
Jun 06, 2017 8.050 8.050 8.050 8.050 325 +0.01(+0.12%)
Jun 05, 2017 8.400 8.450 8.040 8.040 2,312 -0.08(-0.99%)
Jun 02, 2017 8.100 8.360 8.040 8.120 2,364 +0.02(+0.25%)
May 31, 2017 8.100 8.100 8.100 92 -0.45(-5.26%)
May 30, 2017 8.550 8.590 8.180 8.550 2,795 +0.00(+0.00%)
May 26, 2017 9.396 9.400 8.500 8.550 3,236 -0.85(-9.04%)
May 25, 2017 9.000 9.400 8.750 9.400 5,640 +1.20(+14.63%)
May 24, 2017 8.150 8.200 8.150 8.200 1,312 +0.10(+1.23%)
May 23, 2017 8.450 8.450 8.040 8.100 8,475 -0.45(-5.26%)
May 22, 2017 9.000 9.000 8.500 8.550 2,606 -0.45(-5.00%)
May 19, 2017 8.300 9.000 8.300 9.000 1,995 +0.70(+8.43%)
May 17, 2017 8.300 8.300 8.300 162 +0.00(+0.00%)
May 16, 2017 9.000 9.000 8.200 8.300 630 +0.19(+2.34%)
May 15, 2017 8.750 8.950 8.040 8.110 3,582 -0.64(-7.31%)
May 12, 2017 8.700 9.000 8.700 8.750 1,157 +0.20(+2.34%)
May 11, 2017 8.800 9.000 8.500 8.550 9,110 -0.30(-3.39%)
May 10, 2017 9.500 9.500 8.850 8.850 881 -0.65(-6.84%)
May 09, 2017 8.850 9.500 8.850 9.500 1,588 +0.14(+1.50%)
May 08, 2017 9.360 9.430 9.360 9.360 795 -0.01(-0.11%)
May 05, 2017 9.370 9.370 9.370 9.370 173 -0.00(-0.04%)
May 04, 2017 9.500 9.500 9.360 9.374 2,249 -0.23(-2.35%)
May 03, 2017 9.500 9.600 9.500 9.600 675 +0.10(+1.05%)
May 02, 2017 9.500 9.990 9.500 9.500 4,242 -0.49(-4.90%)
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.