Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.215 9.245 9.215 9.245 420 +0.01(+0.06%)
Nov 29, 2017 9.295 9.295 9.200 9.240 24,693 -0.01(-0.11%)
Nov 28, 2017 9.200 9.250 9.062 9.250 2,037 +0.04(+0.43%)
Nov 27, 2017 9.230 9.230 9.060 9.210 23,982 +0.12(+1.32%)
Nov 24, 2017 8.820 9.120 8.820 9.090 36,328 +0.31(+3.53%)
Nov 22, 2017 8.580 8.862 8.580 8.780 1,221 -0.20(-2.23%)
Nov 21, 2017 8.400 9.000 8.385 8.980 9,457 +0.58(+6.90%)
Nov 20, 2017 8.360 8.437 8.360 8.400 2,838 +0.05(+0.60%)
Nov 17, 2017 8.360 8.480 8.350 8.350 1,978 -0.01(-0.12%)
Nov 16, 2017 8.400 8.500 8.300 8.360 19,647 -0.01(-0.12%)
Nov 15, 2017 8.355 8.370 8.310 8.370 10,812 +0.06(+0.72%)
Nov 14, 2017 8.310 8.317 8.310 8.310 3,000 +0.00(+0.00%)
Nov 13, 2017 8.250 8.310 8.250 8.310 1,727 +0.06(+0.73%)
Nov 10, 2017 8.360 8.360 8.250 8.250 297 -0.08(-0.96%)
Nov 09, 2017 8.360 8.360 8.330 8.330 406 -0.03(-0.36%)
Nov 06, 2017 8.360 8.360 8.360 17 +0.05(+0.60%)
Nov 03, 2017 8.310 8.310 8.310 8.310 1,031 +0.00(+0.00%)
Nov 02, 2017 8.286 8.310 8.286 8.310 6,444 +0.06(+0.72%)
Oct 31, 2017 8.251 8.251 8.251 17 +0.03(+0.38%)
Oct 25, 2017 8.220 8.220 8.220 0 +0.02(+0.24%)
Oct 23, 2017 8.200 8.200 8.200 7 -0.19(-2.26%)
Oct 20, 2017 8.390 8.390 8.390 8.390 156 +0.13(+1.59%)
Oct 17, 2017 8.259 8.259 8.259 18 +0.03(+0.35%)
Oct 16, 2017 8.210 8.230 8.210 8.230 386 +0.03(+0.37%)
Oct 12, 2017 8.200 8.200 8.200 56 -0.10(-1.20%)
Oct 11, 2017 8.300 8.300 8.300 8.300 179 +0.02(+0.24%)
Oct 10, 2017 8.280 8.280 8.280 8.280 172 -0.05(-0.60%)
Oct 06, 2017 8.330 8.330 8.330 2 +0.13(+1.59%)
Oct 05, 2017 8.160 8.200 8.160 8.200 1,584 -0.02(-0.24%)
Oct 04, 2017 8.162 8.220 8.160 8.220 1,207 +0.06(+0.74%)
Oct 03, 2017 8.160 8.240 8.160 8.160 5,890 +0.00(+0.00%)
Oct 02, 2017 8.071 8.200 8.071 8.160 2,020 -0.02(-0.24%)
Sep 28, 2017 8.180 8.180 8.180 55 -0.02(-0.24%)
Sep 27, 2017 8.200 8.210 8.200 8.200 5,117 +0.02(+0.24%)
Sep 26, 2017 8.180 8.180 8.180 8.180 555 +0.01(+0.12%)
Sep 25, 2017 8.080 8.250 8.050 8.170 5,864 -0.19(-2.27%)
Sep 22, 2017 8.300 8.360 8.250 8.360 7,051 +0.06(+0.72%)
Sep 20, 2017 8.300 8.300 8.300 0 -0.05(-0.60%)
Sep 19, 2017 8.350 8.350 8.350 8.350 294 -0.01(-0.18%)
Sep 18, 2017 8.365 8.365 8.365 8.365 205 -0.09(-1.01%)
Sep 15, 2017 8.190 8.450 8.190 8.450 1,129 +0.25(+3.05%)
Sep 14, 2017 8.340 8.349 8.200 8.200 2,543 -0.10(-1.20%)
Sep 13, 2017 8.209 8.300 8.209 8.300 1,680 +0.05(+0.61%)
Sep 12, 2017 8.250 8.250 8.250 8.250 904 +0.06(+0.70%)
Sep 11, 2017 8.150 8.192 8.150 8.192 5,103 -0.06(-0.70%)
Sep 08, 2017 8.250 8.250 8.250 8.250 216 +0.01(+0.13%)
Sep 07, 2017 8.239 8.239 8.239 8.239 1,272 +0.09(+1.09%)
Sep 05, 2017 8.150 8.150 8.150 29 +0.05(+0.62%)
Sep 01, 2017 8.120 8.130 8.100 8.100 2,778 +0.03(+0.37%)
Aug 31, 2017 8.210 8.260 8.070 8.070 1,847 -0.18(-2.18%)
Aug 30, 2017 8.062 8.250 8.062 8.250 294 +0.04(+0.49%)
Aug 28, 2017 8.210 8.210 8.210 0 -0.04(-0.48%)
Aug 24, 2017 8.250 8.250 8.250 142 +0.00(+0.00%)
Aug 23, 2017 8.230 8.250 8.230 8.250 2,735 +0.00(+0.02%)
Aug 22, 2017 8.250 8.250 8.193 8.248 7,632 +0.05(+0.59%)
Aug 21, 2017 8.210 8.210 8.200 8.200 446 -0.04(-0.49%)
Aug 18, 2017 8.120 8.240 8.110 8.240 1,651 +0.12(+1.48%)
Aug 17, 2017 8.100 8.120 8.100 8.120 4,261 +0.02(+0.25%)
Aug 16, 2017 8.100 8.100 8.100 8.100 1,013 +0.01(+0.12%)
Aug 15, 2017 8.174 8.189 8.090 8.090 2,774 -0.15(-1.82%)
Aug 14, 2017 8.229 8.240 8.229 8.240 858 +0.03(+0.37%)
Aug 11, 2017 8.210 8.210 8.210 8.210 3,487 +0.00(+0.00%)
Aug 10, 2017 8.170 8.230 8.170 8.210 4,003 -0.04(-0.48%)
Aug 09, 2017 8.200 8.250 8.150 8.250 2,938 +0.09(+1.10%)
Aug 08, 2017 8.100 8.187 8.100 8.160 2,134 +0.04(+0.49%)
Aug 07, 2017 8.068 8.150 8.068 8.120 3,192 -0.11(-1.34%)
Aug 04, 2017 8.090 8.230 8.090 8.230 2,137 +0.11(+1.36%)
Aug 03, 2017 8.050 8.120 7.970 8.120 19,617 +0.17(+2.14%)
Aug 02, 2017 7.950 7.950 7.950 7.950 1,090 -0.07(-0.91%)
Aug 01, 2017 7.950 8.023 7.950 8.023 3,700 +0.08(+1.02%)
Jul 31, 2017 7.770 7.950 7.760 7.942 5,222 -0.04(-0.47%)
Jul 28, 2017 7.970 7.980 7.970 7.980 1,871 +0.01(+0.13%)
Jul 27, 2017 7.950 7.990 7.950 7.970 2,430 +0.10(+1.27%)
Jul 26, 2017 7.650 7.870 7.650 7.870 1,703 -0.02(-0.25%)
Jul 25, 2017 7.950 8.270 7.860 7.890 1,603 -0.08(-1.00%)
Jul 24, 2017 7.868 7.970 7.868 7.970 373 +0.24(+3.10%)
Jul 21, 2017 7.710 7.797 7.710 7.730 6,011 +0.04(+0.52%)
Jul 20, 2017 7.610 7.800 7.560 7.690 5,796 +0.10(+1.32%)
Jul 19, 2017 7.530 7.590 7.530 7.590 706 +0.05(+0.67%)
Jul 18, 2017 7.537 7.537 7.537 7.539 308 +0.03(+0.39%)
Jul 17, 2017 7.510 7.510 7.510 7.510 500 +0.06(+0.81%)
Jul 14, 2017 7.590 7.336 7.450 2,303 -0.06(-0.80%)
Jul 13, 2017 7.580 7.580 7.500 7.510 3,932 -0.06(-0.79%)
Jul 12, 2017 7.450 7.580 7.400 7.570 5,265 +0.16(+2.16%)
Jul 11, 2017 7.410 7.410 7.410 7.410 435 -0.18(-2.37%)
Jul 07, 2017 7.590 7.590 7.590 59 +0.20(+2.71%)
Jul 06, 2017 7.341 7.390 7.341 7.390 956 +0.05(+0.68%)
Jul 05, 2017 7.376 7.380 7.314 7.340 3,008 -0.14(-1.87%)
Jul 03, 2017 7.490 7.500 7.480 7.480 569 +0.00(+0.00%)
Jun 28, 2017 7.480 7.480 7.480 36 +0.43(+6.10%)
Jun 27, 2017 7.100 7.150 7.050 7.050 8,790 -0.05(-0.70%)
Jun 26, 2017 7.070 7.150 7.070 7.100 5,392 +0.10(+1.43%)
Jun 23, 2017 7.110 7.110 7.000 7.000 3,143 -0.09(-1.27%)
Jun 22, 2017 7.300 7.300 7.000 7.090 11,678 +0.08(+1.14%)
Jun 21, 2017 7.010 7.420 7.010 7.010 3,642 -0.29(-3.97%)
Jun 20, 2017 7.390 7.390 7.300 7.300 704 +0.21(+2.96%)
Jun 19, 2017 7.441 7.441 7.090 7.090 2,828 -0.49(-6.45%)
Jun 16, 2017 7.579 7.579 7.579 7.579 1,037 -0.12(-1.57%)
Jun 15, 2017 7.660 7.700 7.660 7.700 3,392 +0.04(+0.52%)
Jun 14, 2017 7.454 7.660 7.454 7.660 5,050 +0.21(+2.82%)
Jun 13, 2017 7.240 7.450 7.230 7.450 3,382 +0.17(+2.34%)
Jun 12, 2017 7.280 7.280 7.280 7.280 150 +0.23(+3.26%)
Jun 09, 2017 7.290 7.290 7.020 7.050 3,003 +0.02(+0.31%)
Jun 07, 2017 7.028 7.028 7.028 0 +0.12(+1.71%)
Jun 06, 2017 6.980 6.980 6.910 6.910 486 -0.09(-1.29%)
Jun 05, 2017 7.000 7.000 7.000 7.000 100 -0.14(-1.95%)
Jun 02, 2017 7.166 7.166 7.139 7.139 679 +0.04(+0.55%)
Jun 01, 2017 7.150 7.150 7.100 7.100 836 -0.07(-0.98%)
May 31, 2017 7.170 7.170 7.170 7.170 200 +0.02(+0.28%)
May 25, 2017 7.150 7.150 7.150 0 +0.18(+2.64%)
May 24, 2017 7.000 7.000 6.966 6.966 436 -0.18(-2.51%)
May 23, 2017 6.950 7.146 6.900 7.146 1,125 +0.21(+2.96%)
May 18, 2017 6.940 6.940 6.940 24 +0.03(+0.44%)
May 17, 2017 7.020 7.030 6.900 6.910 1,966 -0.29(-4.03%)
May 16, 2017 7.089 7.200 7.089 7.200 2,564 +0.29(+4.20%)
May 15, 2017 6.910 6.910 6.910 6.910 121 -0.29(-4.03%)
May 10, 2017 7.200 7.200 7.200 20 +0.09(+1.30%)
May 08, 2017 7.107 7.107 7.107 61 -0.12(-1.70%)
May 05, 2017 6.950 7.230 6.950 7.230 733 +0.16(+2.26%)
May 04, 2017 7.070 7.070 7.070 7.070 100 +0.00(+0.00%)
May 03, 2017 7.250 7.250 7.070 7.070 451 -0.09(-1.26%)
May 02, 2017 7.145 7.160 7.145 7.160 391 -0.16(-2.19%)
May 01, 2017 7.300 7.330 7.300 7.320 563 +0.25(+3.54%)
Apr 28, 2017 7.070 7.070 7.070 7.070 100 -0.13(-1.81%)
Apr 27, 2017 7.130 7.200 7.010 7.200 4,555 +0.11(+1.53%)
Apr 26, 2017 7.010 7.101 7.000 7.092 10,820 -0.02(-0.33%)
Apr 25, 2017 7.049 7.115 7.033 7.115 506 +0.08(+1.17%)
Apr 24, 2017 7.033 7.033 7.033 7.033 343 +0.03(+0.47%)
Apr 21, 2017 7.050 7.050 7.000 7.000 546 -0.02(-0.28%)
Apr 20, 2017 7.080 7.080 7.020 7.020 724 -0.03(-0.43%)
Apr 19, 2017 7.050 7.050 7.050 7.050 353 +0.04(+0.57%)
Apr 18, 2017 7.114 7.114 7.010 7.010 698 -0.01(-0.14%)
Apr 17, 2017 7.050 7.150 7.020 7.020 2,237 +0.00(+0.00%)
Apr 13, 2017 7.200 7.200 7.020 7.020 457 -0.10(-1.40%)
Apr 12, 2017 7.330 7.339 7.120 7.120 1,528 +0.01(+0.14%)
Apr 11, 2017 7.350 7.420 7.110 7.110 2,370 -0.16(-2.20%)
Apr 10, 2017 7.540 7.800 7.100 7.270 6,426 -0.23(-3.07%)
Apr 07, 2017 7.520 7.531 7.500 7.500 1,210 +0.00(+0.00%)
Apr 06, 2017 7.500 7.500 7.500 7.500 100 -0.02(-0.27%)
Apr 04, 2017 7.520 7.520 7.520 140 -0.18(-2.34%)
Apr 03, 2017 7.700 7.700 7.700 7.700 315 -0.24(-3.06%)
Mar 31, 2017 7.943 7.943 7.943 7.943 973 -0.06(-0.71%)
Mar 30, 2017 7.997 8.000 7.980 8.000 2,833 +0.02(+0.25%)
Mar 29, 2017 7.370 7.980 7.355 7.980 581 -0.02(-0.25%)
Mar 28, 2017 8.022 8.022 7.980 8.000 1,268 +0.02(+0.25%)
Mar 27, 2017 8.060 8.070 7.980 7.980 524 -0.12(-1.48%)
Mar 24, 2017 8.290 8.290 8.100 8.100 1,100 -0.01(-0.17%)
Mar 23, 2017 8.010 8.114 8.001 8.114 867 -0.14(-1.66%)
Mar 21, 2017 8.251 8.251 8.251 28 +0.10(+1.24%)
Mar 17, 2017 8.150 8.150 8.150 156 -0.07(-0.85%)
Mar 16, 2017 8.340 8.340 8.220 8.220 675 +0.02(+0.24%)
Mar 15, 2017 8.200 8.200 8.200 8.200 355 +0.00(+0.00%)
Mar 14, 2017 8.270 8.680 8.200 8.200 811 -0.12(-1.44%)
Mar 13, 2017 8.630 8.690 8.320 8.320 406 -0.08(-0.95%)
Mar 10, 2017 8.940 8.940 8.400 8.400 1,181 +0.09(+1.08%)
Mar 09, 2017 8.800 8.810 8.040 8.310 1,588 -0.56(-6.31%)
Mar 08, 2017 8.870 8.870 8.870 8.870 101 +0.06(+0.68%)
Mar 07, 2017 8.950 8.950 8.810 8.810 983 -0.10(-1.12%)
Mar 06, 2017 8.900 8.910 8.900 8.910 2,001 -0.04(-0.45%)
Mar 03, 2017 8.840 9.170 8.840 8.950 2,094 +0.01(+0.11%)
Mar 02, 2017 9.000 9.000 8.940 8.940 1,487 +0.00(+0.00%)
Mar 01, 2017 8.750 9.120 8.750 8.940 1,165 +0.34(+3.95%)
Feb 28, 2017 9.260 9.260 8.010 8.600 2,002 -0.80(-8.51%)
Feb 27, 2017 9.360 9.400 8.970 9.400 1,426 -0.05(-0.53%)
Feb 24, 2017 9.040 9.450 8.200 9.450 5,203 +0.25(+2.72%)
Feb 23, 2017 9.200 9.200 9.200 9.200 409 -0.29(-3.06%)
Feb 22, 2017 9.400 9.490 9.000 9.490 1,256 +0.04(+0.42%)
Feb 21, 2017 9.900 12.00 9.090 9.450 6,349 +1.20(+14.55%)
Feb 17, 2017 8.250 8.250 8.250 0 +0.05(+0.61%)
Feb 16, 2017 7.700 8.200 7.700 8.200 767 +0.55(+7.19%)
Feb 15, 2017 7.450 7.650 7.450 7.650 313 +0.21(+2.82%)
Feb 14, 2017 7.440 7.440 7.440 7.440 238 -0.01(-0.13%)
Feb 13, 2017 7.500 7.500 7.450 7.450 432 -0.05(-0.67%)
Feb 10, 2017 7.500 7.500 7.500 7.500 299 +0.26(+3.59%)
Feb 09, 2017 7.240 7.240 7.160 7.240 1,523 +0.04(+0.56%)
Feb 08, 2017 7.150 7.250 6.910 7.200 20,945 -0.30(-4.00%)
Feb 07, 2017 6.867 7.500 6.840 7.500 51,866 +0.62(+9.08%)
Feb 06, 2017 7.027 7.027 6.876 6.876 1,141 -0.13(-1.91%)
Feb 03, 2017 7.040 7.040 7.000 7.010 1,278 -0.04(-0.57%)
Feb 01, 2017 7.050 7.050 7.050 79 +0.13(+1.83%)
Jan 31, 2017 6.920 6.930 6.890 6.923 7,102 +0.01(+0.11%)
Jan 30, 2017 6.915 6.915 6.915 6.915 100 -0.33(-4.53%)
Jan 27, 2017 7.243 7.243 7.243 7.243 562 -0.01(-0.09%)
Jan 25, 2017 7.250 7.250 7.250 17 +0.09(+1.26%)
Jan 24, 2017 7.260 7.412 6.820 7.160 14,346 -0.04(-0.56%)
Jan 23, 2017 7.050 7.480 6.980 7.200 74,157 +0.26(+3.75%)
Jan 20, 2017 7.140 7.140 6.940 6.940 13,098 +0.00(+0.00%)
Jan 19, 2017 6.850 7.100 6.820 6.940 31,894 -0.04(-0.55%)
Jan 18, 2017 6.613 6.978 6.611 6.978 930 +0.14(+2.05%)
Jan 17, 2017 6.838 6.838 6.838 6.838 609 -0.02(-0.22%)
Jan 11, 2017 6.854 6.854 6.854 0 +0.00(+0.05%)
Jan 10, 2017 6.940 7.100 6.850 6.850 4,822 -0.20(-2.84%)
Jan 09, 2017 6.969 7.380 6.949 7.050 11,677 +0.05(+0.71%)
Jan 06, 2017 6.760 7.450 6.586 7.000 129,758 +0.25(+3.70%)
Jan 05, 2017 6.437 6.940 6.430 6.750 38,105 +0.34(+5.31%)
Jan 04, 2017 6.375 6.990 6.320 6.410 108,798 -0.23(-3.50%)
Jan 03, 2017 6.420 6.850 6.300 6.642 67,630 +0.24(+3.79%)
Dec 30, 2016 6.400 6.400 6.400 0 -0.05(-0.73%)
Dec 29, 2016 6.447 6.447 6.447 6.447 762 +0.15(+2.34%)
Dec 28, 2016 6.420 6.500 6.300 6.300 3,260 -0.12(-1.87%)
Dec 27, 2016 6.590 6.590 6.396 6.420 21,224 -0.26(-3.89%)
Dec 22, 2016 6.680 6.680 6.680 0 +0.29(+4.53%)
Dec 21, 2016 6.360 6.393 6.350 6.391 1,417 -0.06(-0.92%)
Dec 20, 2016 6.440 6.450 6.440 6.450 1,600 +0.07(+1.10%)
Dec 19, 2016 6.356 6.380 6.356 6.380 1,348 -0.07(-1.09%)
Dec 15, 2016 6.450 6.450 6.450 53 -0.02(-0.30%)
Dec 14, 2016 6.453 6.480 6.394 6.469 4,618 +0.17(+2.69%)
Dec 13, 2016 6.310 6.310 6.300 6.300 1,501 -0.01(-0.16%)
Dec 12, 2016 6.300 6.310 6.300 6.310 1,369 +0.00(+0.00%)
Dec 09, 2016 6.250 6.331 6.250 6.310 816 +0.06(+0.96%)
Dec 08, 2016 6.206 6.260 6.206 6.250 4,749 +0.05(+0.81%)
Dec 07, 2016 6.200 6.200 6.200 6.200 3,113 +0.00(+0.00%)
Dec 06, 2016 6.200 6.200 6.200 6.200 110 +0.00(+0.00%)
Dec 05, 2016 6.200 6.200 6.200 6.200 218 +0.00(+0.00%)
Dec 02, 2016 6.200 6.200 6.200 6.200 100 -0.05(-0.80%)
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.