Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.810 7.810 7.750 7.750 2,900 -0.18(-2.26%)
Nov 29, 2018 7.883 7.950 7.883 7.929 4,789 +0.16(+2.05%)
Nov 28, 2018 7.951 7.951 7.770 7.770 5,872 +0.00(+0.00%)
Nov 27, 2018 7.770 7.770 7.770 47 +0.00(+0.00%)
Nov 26, 2018 8.070 8.070 7.510 7.770 52,638 -0.25(-3.12%)
Nov 23, 2018 8.020 8.020 8.020 17 +0.00(+0.00%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.00(+0.00%)
Nov 20, 2018 8.047 8.047 8.020 8.020 14,908 +0.00(+0.00%)
Nov 19, 2018 8.059 8.059 8.020 8.020 854 +0.00(+0.00%)
Nov 16, 2018 7.750 8.020 7.200 8.020 6,000 +0.27(+3.48%)
Nov 15, 2018 7.776 7.776 7.750 7.750 4,726 -0.32(-3.97%)
Nov 14, 2018 8.070 8.070 8.070 8.070 228 -0.18(-2.18%)
Nov 13, 2018 8.250 8.250 8.250 8.250 265 +0.23(+2.87%)
Nov 12, 2018 8.010 8.230 8.010 8.020 439 -0.21(-2.55%)
Nov 09, 2018 8.080 8.230 8.080 8.230 400 -0.04(-0.48%)
Nov 08, 2018 8.270 8.270 8.270 8.270 5,812 +0.00(+0.00%)
Nov 07, 2018 8.270 8.300 8.260 8.270 12,133 -0.04(-0.53%)
Nov 06, 2018 8.260 8.322 8.260 8.314 1,152 +0.06(+0.78%)
Nov 05, 2018 8.275 8.350 8.210 8.250 1,439 +0.07(+0.86%)
Nov 02, 2018 8.200 8.350 8.180 8.180 500 +0.00(+0.00%)
Nov 01, 2018 8.180 8.180 8.180 8.180 608 -0.06(-0.70%)
Oct 31, 2018 8.220 8.238 8.220 8.238 890 +0.02(+0.22%)
Oct 30, 2018 8.200 8.268 8.200 8.220 783 +0.07(+0.86%)
Oct 29, 2018 8.080 8.150 8.080 8.150 457 +0.04(+0.49%)
Oct 26, 2018 8.110 8.110 8.110 8.110 100 -0.29(-3.45%)
Oct 25, 2018 8.000 8.400 7.880 8.400 735 +0.20(+2.44%)
Oct 24, 2018 8.210 8.280 8.200 8.200 700 -0.07(-0.85%)
Oct 23, 2018 8.270 8.270 8.270 8.270 738 -0.04(-0.48%)
Oct 22, 2018 8.310 8.310 8.310 233 +0.00(+0.00%)
Oct 19, 2018 8.310 8.370 8.310 8.310 4,700 +0.00(+0.00%)
Oct 18, 2018 8.310 8.375 8.310 8.310 24,502 +0.00(+0.00%)
Oct 17, 2018 8.310 8.429 8.310 8.310 611 -0.06(-0.78%)
Oct 16, 2018 8.310 8.375 8.310 8.375 7,979 +0.05(+0.66%)
Oct 15, 2018 8.430 8.430 8.320 8.320 3,688 -0.10(-1.19%)
Oct 12, 2018 8.310 8.420 8.310 8.420 4,700 +0.09(+1.04%)
Oct 11, 2018 8.360 8.402 8.240 8.334 15,144 -0.03(-0.32%)
Oct 10, 2018 8.410 8.450 8.360 8.360 5,038 -0.05(-0.59%)
Oct 09, 2018 8.440 8.500 8.360 8.410 18,092 +0.01(+0.12%)
Oct 08, 2018 8.270 8.400 8.270 8.400 1,388 +0.13(+1.57%)
Oct 05, 2018 8.270 8.270 8.270 8.270 300 -0.08(-0.96%)
Oct 04, 2018 8.350 8.350 8.350 777 +0.00(+0.00%)
Oct 03, 2018 8.240 8.350 8.220 8.350 1,489 +0.13(+1.58%)
Oct 02, 2018 8.220 8.220 8.220 7 +0.00(+0.00%)
Oct 01, 2018 8.210 8.220 8.210 8.220 548 +0.00(+0.00%)
Sep 28, 2018 8.260 8.450 8.220 8.220 5,800 -0.03(-0.36%)
Sep 27, 2018 8.160 8.320 8.160 8.250 1,060 +0.03(+0.36%)
Sep 26, 2018 8.120 8.340 8.120 8.220 20,293 +0.05(+0.61%)
Sep 25, 2018 8.220 8.435 8.170 8.170 21,216 +0.00(+0.00%)
Sep 24, 2018 8.450 8.450 8.060 8.170 16,335 -0.10(-1.21%)
Sep 21, 2018 8.270 8.450 8.270 8.270 18,400 +0.00(+0.00%)
Sep 20, 2018 8.320 8.490 8.270 8.270 15,165 +0.05(+0.61%)
Sep 19, 2018 8.490 8.500 8.220 8.220 17,607 -0.22(-2.61%)
Sep 18, 2018 8.450 8.800 8.340 8.440 8,016 +0.12(+1.44%)
Sep 17, 2018 8.410 8.450 8.320 8.320 6,577 +0.00(+0.00%)
Sep 14, 2018 8.410 8.430 8.320 8.320 8,700 -0.09(-1.07%)
Sep 13, 2018 8.450 8.465 8.220 8.410 34,295 -0.04(-0.47%)
Sep 12, 2018 8.450 8.450 8.440 8.450 6,726 +0.00(+0.00%)
Sep 11, 2018 8.480 8.500 8.450 8.450 8,234 +0.00(+0.00%)
Sep 10, 2018 8.180 8.450 8.180 8.450 10,495 +0.35(+4.32%)
Sep 07, 2018 8.100 8.100 8.100 2 +0.00(+0.00%)
Sep 06, 2018 8.110 8.152 8.100 8.100 1,115 -0.02(-0.25%)
Sep 05, 2018 8.060 8.120 8.060 8.120 2,627 +0.03(+0.37%)
Sep 04, 2018 8.090 8.090 8.090 7 +0.00(+0.00%)
Aug 31, 2018 8.090 8.090 8.090 0 +0.03(+0.37%)
Aug 30, 2018 8.060 8.060 8.060 8.060 20,042 -0.03(-0.37%)
Aug 29, 2018 8.090 8.090 8.050 8.090 11,876 -0.01(-0.12%)
Aug 28, 2018 8.100 8.160 8.100 8.100 10,494 +0.00(+0.00%)
Aug 27, 2018 8.110 8.160 8.100 8.100 1,642 +0.05(+0.62%)
Aug 24, 2018 8.120 8.180 8.000 8.050 4,100 -0.15(-1.83%)
Aug 23, 2018 8.153 8.200 8.100 8.200 473 +0.07(+0.86%)
Aug 22, 2018 8.050 8.130 8.050 8.130 246 +0.17(+2.14%)
Aug 21, 2018 8.210 8.210 7.960 7.960 3,009 -0.04(-0.50%)
Aug 17, 2018 8.000 8.000 8.000 0 -0.12(-1.48%)
Aug 16, 2018 8.120 8.120 8.120 10 +0.00(+0.00%)
Aug 15, 2018 7.900 8.417 7.900 8.120 3,340 +0.08(+1.00%)
Aug 14, 2018 8.250 8.270 7.400 8.040 5,026 -0.31(-3.71%)
Aug 13, 2018 8.350 8.350 8.350 8.350 156 -0.05(-0.60%)
Aug 10, 2018 8.400 8.400 8.400 105 +0.00(+0.00%)
Aug 09, 2018 8.410 8.410 8.250 8.400 11,078 +0.08(+0.95%)
Aug 08, 2018 8.350 8.350 8.321 8.321 1,740 +0.01(+0.14%)
Aug 07, 2018 8.480 8.480 8.300 8.309 1,630 -0.14(-1.67%)
Aug 06, 2018 8.450 8.450 8.450 76 +0.00(+0.00%)
Aug 03, 2018 8.450 8.450 8.450 8.450 300 +0.10(+1.20%)
Aug 02, 2018 8.300 8.350 8.300 8.350 1,030 +0.01(+0.10%)
Aug 01, 2018 8.300 8.352 8.300 8.341 2,659 +0.04(+0.50%)
Jul 31, 2018 8.950 8.950 8.300 8.300 592 +0.00(+0.00%)
Jul 30, 2018 7 +0.00(+0.00%)
Jul 27, 2018 8.310 8.320 8.300 8.300 6,100 -0.01(-0.12%)
Jul 26, 2018 8.360 8.360 8.310 8.310 504 -0.06(-0.72%)
Jul 25, 2018 8.410 8.437 8.370 8.370 3,550 +0.07(+0.84%)
Jul 24, 2018 8.300 8.450 8.300 8.300 4,011 +0.00(+0.00%)
Jul 23, 2018 8.310 8.310 8.300 8.300 3,706 +0.00(+0.00%)
Jul 19, 2018 8.300 8.300 8.300 45 -0.10(-1.19%)
Jul 18, 2018 8.370 8.400 8.370 8.400 510 +0.15(+1.82%)
Jul 17, 2018 8.250 8.250 8.250 8.250 1,322 -0.05(-0.60%)
Jul 13, 2018 8.300 8.300 8.300 1 +0.05(+0.61%)
Jul 12, 2018 8.260 8.260 8.250 8.250 591 -0.03(-0.33%)
Jul 11, 2018 8.278 8.278 8.278 8.278 175 +0.01(+0.09%)
Jul 10, 2018 8.270 8.286 8.270 8.270 873 -0.03(-0.36%)
Jul 09, 2018 8.370 8.460 8.300 8.300 18,152 -0.10(-1.15%)
Jul 06, 2018 8.397 8.397 8.397 8.397 809 -0.04(-0.51%)
Jul 05, 2018 8.440 8.440 8.440 8.440 331 +0.04(+0.47%)
Jul 03, 2018 8.400 8.400 8.400 0 +0.13(+1.60%)
Jul 02, 2018 8.260 8.470 8.260 8.268 37,983 +0.03(+0.34%)
Jun 29, 2018 8.150 8.240 8.150 8.240 1,285 -0.01(-0.11%)
Jun 26, 2018 8.249 8.249 8.249 12 +0.02(+0.23%)
Jun 25, 2018 8.156 8.230 8.100 8.230 1,781 +0.12(+1.48%)
Jun 22, 2018 8.100 8.160 8.100 8.110 5,595 +0.02(+0.25%)
Jun 21, 2018 8.150 8.190 8.090 8.090 26,447 -0.09(-1.10%)
Jun 20, 2018 8.170 8.190 8.150 8.180 3,302 +0.08(+0.99%)
Jun 19, 2018 8.200 8.200 8.100 8.100 17,232 +0.00(+0.00%)
Jun 18, 2018 8.150 8.250 8.100 8.100 6,518 -0.05(-0.61%)
Jun 15, 2018 8.159 8.260 8.150 8.150 7,746 +0.00(+0.02%)
Jun 14, 2018 8.230 8.230 8.100 8.149 1,181 +0.05(+0.60%)
Jun 13, 2018 8.190 8.200 8.100 8.100 3,028 -0.08(-0.98%)
Jun 12, 2018 8.117 8.200 8.100 8.180 2,887 +0.08(+0.99%)
Jun 11, 2018 8.100 8.145 8.100 8.100 1,112 +0.00(+0.00%)
Jun 08, 2018 8.100 8.100 8.100 8.100 1,455 -0.01(-0.12%)
Jun 07, 2018 8.187 8.190 8.110 8.110 2,028 +0.06(+0.75%)
Jun 06, 2018 8.107 8.250 8.050 8.050 17,199 -0.14(-1.71%)
Jun 05, 2018 8.100 8.190 8.100 8.190 1,547 +0.13(+1.61%)
Jun 04, 2018 8.225 8.250 8.060 8.060 3,088 -0.13(-1.59%)
Jun 01, 2018 8.080 8.190 8.080 8.190 1,825 +0.09(+1.11%)
May 31, 2018 8.060 8.140 8.060 8.100 7,511 -0.01(-0.12%)
May 30, 2018 8.240 8.240 8.100 8.110 11,492 +0.04(+0.43%)
May 29, 2018 8.060 8.250 8.060 8.075 7,525 -0.12(-1.40%)
May 25, 2018 8.190 8.190 8.190 0 +0.04(+0.49%)
May 24, 2018 8.150 8.150 8.150 8.150 563 -0.04(-0.49%)
May 23, 2018 8.190 8.190 8.100 8.190 3,463 +0.01(+0.12%)
May 22, 2018 8.057 8.180 8.050 8.180 16,501 +0.05(+0.62%)
May 21, 2018 8.081 8.130 8.050 8.130 12,269 +0.08(+0.99%)
May 18, 2018 8.090 8.090 8.050 8.050 4,349 -0.08(-1.04%)
May 17, 2018 8.060 8.135 7.850 8.135 3,506 +0.06(+0.81%)
May 16, 2018 8.090 8.140 8.060 8.070 21,363 +0.01(+0.12%)
May 15, 2018 8.110 8.140 8.060 8.060 13,240 -0.04(-0.49%)
May 14, 2018 8.100 8.120 8.100 8.100 663 +0.00(+0.00%)
May 11, 2018 8.087 8.100 8.087 8.100 457 -0.04(-0.55%)
May 10, 2018 8.113 8.150 8.060 8.145 10,422 -0.01(-0.06%)
May 09, 2018 8.114 8.150 8.060 8.150 11,248 +0.05(+0.62%)
May 08, 2018 8.140 8.150 8.060 8.100 21,418 +0.04(+0.50%)
May 07, 2018 8.155 8.170 8.060 8.060 11,105 -0.08(-0.98%)
May 04, 2018 8.120 8.150 8.080 8.140 16,534 +0.06(+0.74%)
May 03, 2018 8.080 8.150 8.060 8.080 25,458 +0.03(+0.37%)
May 02, 2018 8.038 8.200 8.000 8.050 9,987 -0.10(-1.23%)
May 01, 2018 8.001 8.150 8.001 8.150 3,610 +0.05(+0.68%)
Apr 30, 2018 8.040 8.095 8.005 8.095 3,502 +0.06(+0.75%)
Apr 27, 2018 8.000 8.035 8.000 8.035 57,310 +0.19(+2.36%)
Apr 26, 2018 8.030 8.100 7.850 7.850 29,249 -0.19(-2.33%)
Apr 25, 2018 8.037 8.037 8.037 8.037 895 -0.02(-0.28%)
Apr 24, 2018 8.000 8.100 8.000 8.060 2,664 +0.06(+0.75%)
Apr 23, 2018 8.000 8.075 8.000 8.000 113,143 +0.00(+0.00%)
Apr 20, 2018 8.000 8.099 8.000 8.000 51,183 +0.00(+0.00%)
Apr 19, 2018 8.300 8.300 8.000 8.000 240,358 -0.55(-6.43%)
Apr 18, 2018 8.750 8.750 8.430 8.550 45,432 -0.23(-2.62%)
Apr 17, 2018 8.750 8.780 8.750 8.780 11,396 -0.03(-0.34%)
Apr 16, 2018 9.010 9.030 8.600 8.810 38,657 -0.30(-3.29%)
Apr 13, 2018 9.110 9.150 9.110 9.110 24,529 +0.00(+0.00%)
Apr 12, 2018 8.960 9.200 8.960 9.110 2,023 -0.03(-0.33%)
Apr 11, 2018 9.110 9.140 8.800 9.140 2,657 -0.06(-0.65%)
Apr 09, 2018 9.200 9.200 9.200 8 -0.12(-1.29%)
Apr 05, 2018 9.320 9.320 9.320 65 -0.06(-0.64%)
Apr 04, 2018 9.413 9.428 9.340 9.380 1,808 +0.12(+1.30%)
Apr 03, 2018 9.420 9.420 9.260 9.260 2,295 -0.14(-1.49%)
Apr 02, 2018 9.217 9.400 9.210 9.400 3,571 +0.11(+1.18%)
Mar 27, 2018 9.290 9.290 9.290 0 -0.09(-0.95%)
Mar 26, 2018 8.860 9.379 8.851 9.379 841 +0.01(+0.10%)
Mar 23, 2018 9.360 9.370 9.330 9.370 6,600 +0.01(+0.11%)
Mar 22, 2018 9.300 9.360 9.300 9.360 4,766 +0.05(+0.54%)
Mar 21, 2018 9.320 9.350 9.310 9.310 1,396 -0.07(-0.75%)
Mar 20, 2018 9.320 9.610 9.310 9.380 9,093 +0.15(+1.63%)
Mar 19, 2018 9.350 9.400 9.210 9.230 5,621 -0.12(-1.28%)
Mar 16, 2018 9.232 9.400 9.232 9.350 4,266 +0.00(+0.00%)
Mar 15, 2018 9.420 9.438 9.350 9.350 4,248 +0.06(+0.65%)
Mar 14, 2018 9.231 9.300 9.215 9.290 3,720 +0.01(+0.11%)
Mar 13, 2018 9.450 9.450 9.280 9.280 1,919 -0.14(-1.49%)
Mar 12, 2018 9.500 9.500 9.250 9.420 4,529 +0.14(+1.51%)
Mar 09, 2018 9.180 9.400 9.090 9.280 17,812 +0.13(+1.43%)
Mar 08, 2018 9.190 9.200 9.050 9.150 5,988 +0.04(+0.44%)
Mar 07, 2018 9.330 9.410 9.110 9.110 8,945 +0.02(+0.22%)
Mar 06, 2018 9.340 9.580 9.030 9.090 14,062 -0.21(-2.26%)
Mar 05, 2018 9.150 9.700 9.150 9.300 6,913 +0.13(+1.42%)
Mar 02, 2018 9.030 9.700 9.030 9.170 9,476 +0.16(+1.78%)
Mar 01, 2018 9.030 9.050 9.010 9.010 1,510 +0.00(+0.00%)
Feb 28, 2018 9.180 9.188 9.010 9.010 1,129 -0.07(-0.77%)
Feb 27, 2018 9.490 9.490 9.011 9.080 2,191 -0.34(-3.56%)
Feb 26, 2018 9.415 9.415 9.415 9.415 380 +0.16(+1.67%)
Feb 23, 2018 9.320 9.560 9.260 9.260 1,449 -0.01(-0.11%)
Feb 22, 2018 9.290 9.290 9.270 1,517 -0.02(-0.21%)
Feb 21, 2018 9.260 9.395 9.260 9.290 22,356 +0.04(+0.43%)
Feb 20, 2018 9.010 9.360 9.010 9.250 42,434 +0.00(+0.00%)
Feb 16, 2018 9.250 9.250 9.250 0 +0.05(+0.54%)
Feb 15, 2018 9.200 9.200 9.200 9.200 205 +0.06(+0.71%)
Feb 14, 2018 8.950 9.135 8.950 9.135 432 -0.05(-0.49%)
Feb 13, 2018 9.181 9.181 9.181 9.181 232 +0.15(+1.67%)
Feb 12, 2018 9.211 9.211 9.030 9.030 338 -0.09(-0.99%)
Feb 08, 2018 9.120 9.120 9.120 54 -0.36(-3.80%)
Feb 07, 2018 9.480 9.470 9.480 410 +0.01(+0.11%)
Feb 06, 2018 9.480 9.480 9.250 9.470 2,164 -0.21(-2.17%)
Feb 05, 2018 9.770 9.770 9.400 9.680 4,633 +0.04(+0.41%)
Feb 02, 2018 9.500 9.500 9.500 9.640 3,212 -0.25(-2.54%)
Feb 01, 2018 9.730 9.940 9.659 9.891 1,659 +0.17(+1.74%)
Jan 31, 2018 9.950 9.950 9.694 9.722 20,866 -0.03(-0.29%)
Jan 30, 2018 9.660 9.750 9.660 9.750 1,151 -0.09(-0.91%)
Jan 26, 2018 9.840 9.840 9.840 118 +0.04(+0.41%)
Jan 25, 2018 9.800 9.800 9.800 9.800 736 +0.14(+1.50%)
Jan 24, 2018 9.418 9.655 9.418 9.655 889 -0.19(-1.98%)
Jan 23, 2018 9.700 9.850 9.680 9.850 5,685 +0.17(+1.76%)
Jan 22, 2018 9.410 9.850 9.390 9.680 8,458 +0.22(+2.31%)
Jan 19, 2018 9.461 9.461 9.461 9.461 108 -0.14(-1.45%)
Jan 18, 2018 9.480 9.600 9.480 9.600 3,718 -0.10(-1.03%)
Jan 17, 2018 9.180 9.850 9.180 9.700 8,660 +0.10(+1.04%)
Jan 16, 2018 9.429 9.600 9.429 9.600 785 -0.05(-0.54%)
Jan 11, 2018 9.652 9.652 9.652 0 +0.10(+1.07%)
Jan 10, 2018 9.690 9.690 9.525 9.550 1,020 -0.01(-0.10%)
Jan 08, 2018 9.560 9.560 9.560 27 +0.01(+0.08%)
Jan 05, 2018 9.552 9.552 9.552 9.552 386 -0.03(-0.31%)
Jan 04, 2018 9.580 9.600 9.580 9.582 3,394 +0.02(+0.22%)
Jan 03, 2018 9.560 9.600 9.540 9.560 8,538 +0.01(+0.10%)
Jan 02, 2018 9.850 9.350 9.550 20,230 -0.00(-0.00%)
Dec 29, 2017 9.550 9.550 9.550 0 +0.50(+5.53%)
Dec 28, 2017 9.610 9.610 9.050 9.050 7,879 -0.18(-1.95%)
Dec 27, 2017 9.230 9.240 9.230 9.230 1,883 +0.00(+0.00%)
Dec 26, 2017 9.389 9.389 9.230 9.230 603 -0.07(-0.75%)
Dec 22, 2017 9.210 9.300 9.210 9.300 4,851 +0.00(+0.00%)
Dec 21, 2017 9.210 9.300 9.200 9.300 9,700 +0.00(+0.00%)
Dec 20, 2017 9.210 9.300 9.200 9.300 636 +0.07(+0.78%)
Dec 19, 2017 9.210 9.228 9.210 9.228 896 +0.02(+0.19%)
Dec 18, 2017 9.250 9.250 9.210 9.210 1,444 -0.49(-5.05%)
Dec 15, 2017 9.218 9.700 9.200 9.700 5,104 +0.30(+3.21%)
Dec 14, 2017 9.228 9.398 9.228 9.398 204 -0.05(-0.55%)
Dec 13, 2017 9.450 9.450 9.450 9.450 132 -0.15(-1.56%)
Dec 12, 2017 9.577 9.600 9.560 9.600 30,343 +0.20(+2.13%)
Dec 11, 2017 9.410 9.410 9.400 9.400 2,512 -0.08(-0.81%)
Dec 07, 2017 9.476 9.476 9.476 74 -0.02(-0.25%)
Dec 06, 2017 9.350 9.500 9.350 9.500 23,291 +0.05(+0.53%)
Dec 05, 2017 9.264 9.450 9.228 9.450 15,109 +0.16(+1.72%)
Dec 04, 2017 9.440 9.450 9.290 9.290 1,700 -0.01(-0.11%)
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.