Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.790 1.790 1.790 0 -0.28(-13.53%)
Dec 29, 2016 2.040 2.134 2.040 2.070 2,276 +0.06(+2.99%)
Dec 28, 2016 2.020 2.150 2.010 2.010 6,796 -0.04(-1.95%)
Dec 27, 2016 2.100 2.160 2.050 2.050 6,364 -0.14(-6.39%)
Dec 23, 2016 2.190 2.190 2.190 0 -0.03(-1.35%)
Dec 22, 2016 2.067 2.280 2.067 2.220 32,783 +0.07(+3.26%)
Dec 21, 2016 2.320 2.320 2.150 2.150 7,124 -0.16(-6.93%)
Dec 20, 2016 2.520 2.550 2.220 2.310 42,424 -0.24(-9.41%)
Dec 19, 2016 2.576 2.576 2.390 2.550 15,545 +0.03(+1.19%)
Dec 16, 2016 2.360 2.520 2.360 2.520 22,598 +0.20(+8.62%)
Dec 15, 2016 2.400 2.500 2.320 2.320 22,894 -0.12(-4.92%)
Dec 14, 2016 2.520 2.560 2.420 2.440 28,926 -0.13(-5.06%)
Dec 13, 2016 2.550 2.590 2.450 2.570 19,455 +0.06(+2.39%)
Dec 12, 2016 2.520 2.609 2.450 2.510 76,838 -0.04(-1.57%)
Dec 09, 2016 2.660 2.660 2.530 2.550 26,782 -0.01(-0.39%)
Dec 08, 2016 2.610 2.690 2.520 2.560 60,692 -0.07(-2.66%)
Dec 07, 2016 2.624 2.900 2.520 2.630 333,835 +0.12(+4.78%)
Dec 06, 2016 2.620 2.735 2.400 2.510 45,633 -0.09(-3.46%)
Dec 05, 2016 2.720 2.720 2.412 2.600 73,115 -0.05(-1.89%)
Dec 02, 2016 2.446 2.730 2.446 2.650 65,634 +0.09(+3.52%)
Dec 01, 2016 2.480 2.600 2.358 2.560 51,412 +0.05(+1.99%)
Nov 30, 2016 2.600 2.640 2.500 2.510 42,579 -0.11(-4.20%)
Nov 29, 2016 2.670 2.800 2.350 2.620 261,034 -0.31(-10.58%)
Nov 28, 2016 2.550 3.350 2.350 2.930 1,204,350 +0.42(+16.73%)
Nov 25, 2016 1.700 2.884 1.650 2.510 2,247,508 +0.91(+56.87%)
Nov 23, 2016 1.600 1.600 1.600 0 +0.02(+1.27%)
Nov 22, 2016 1.508 1.800 1.450 1.580 75,592 +0.06(+3.95%)
Nov 21, 2016 1.650 1.651 1.450 1.520 9,969 +0.05(+3.40%)
Nov 18, 2016 1.440 1.535 1.390 1.470 8,238 +0.03(+2.08%)
Nov 17, 2016 1.750 1.750 1.440 1.440 14,156 -0.26(-15.54%)
Nov 16, 2016 1.860 1.940 1.690 1.705 32,591 -0.10(-5.75%)
Nov 15, 2016 1.690 1.940 1.650 1.809 67,831 +0.16(+10.01%)
Nov 14, 2016 1.407 1.690 1.320 1.644 77,195 +0.33(+25.52%)
Nov 11, 2016 1.300 1.325 1.300 1.310 10,863 -0.09(-6.42%)
Nov 10, 2016 1.357 1.430 1.330 1.400 14,818 -0.01(-0.45%)
Nov 09, 2016 1.280 1.605 1.270 1.406 50,309 +0.17(+13.42%)
Nov 08, 2016 1.200 1.270 1.180 1.240 13,062 +0.01(+0.80%)
Nov 07, 2016 1.200 1.240 1.200 1.230 3,320 -0.09(-6.82%)
Nov 04, 2016 1.200 1.330 1.200 1.320 1,173 +0.16(+13.79%)
Nov 02, 2016 1.160 1.160 1.160 242 -0.18(-13.25%)
Nov 01, 2016 1.230 1.337 1.230 1.337 6,358 +0.12(+9.60%)
Oct 31, 2016 1.330 1.330 1.130 1.220 9,438 -0.11(-8.27%)
Oct 28, 2016 1.310 1.332 1.300 1.330 6,760 +0.09(+7.26%)
Oct 27, 2016 1.220 1.310 1.210 1.240 5,312 +0.03(+2.55%)
Oct 26, 2016 1.200 1.210 1.200 1.209 4,600 +0.01(+0.77%)
Oct 25, 2016 1.100 1.250 1.100 1.200 44,183 +0.00(+0.00%)
Oct 24, 2016 1.200 1.227 1.200 1.200 2,984 +0.00(+0.00%)
Oct 21, 2016 1.199 1.210 1.199 1.200 3,424 -0.02(-1.64%)
Oct 20, 2016 1.220 1.220 1.220 1.220 173 +0.00(+0.00%)
Oct 19, 2016 1.150 1.259 1.150 1.220 2,721 +0.01(+0.83%)
Oct 18, 2016 1.244 1.244 1.210 1.210 1,080 -0.04(-3.20%)
Oct 17, 2016 1.190 1.267 1.150 1.250 28,379 +0.09(+7.76%)
Oct 14, 2016 1.200 1.270 1.150 1.160 23,321 -0.05(-4.13%)
Oct 13, 2016 1.250 1.376 1.210 1.210 4,196 -0.03(-2.42%)
Oct 12, 2016 1.390 1.400 1.234 1.240 19,205 -0.08(-5.86%)
Oct 11, 2016 1.360 1.360 1.210 1.317 11,809 -0.08(-5.92%)
Oct 10, 2016 1.450 1.460 1.310 1.400 25,055 -0.11(-7.28%)
Oct 07, 2016 1.500 1.510 1.500 1.510 664 +0.01(+0.67%)
Oct 06, 2016 1.500 1.500 1.500 1.500 204 -0.01(-0.66%)
Oct 05, 2016 1.570 1.570 1.510 1.510 1,237 +0.01(+0.67%)
Oct 04, 2016 1.500 1.540 1.500 1.500 14,962 -0.02(-1.32%)
Oct 03, 2016 1.580 1.588 1.500 1.520 12,230 -0.07(-4.40%)
Sep 30, 2016 1.540 1.629 1.540 1.590 7,120 -0.02(-1.43%)
Sep 29, 2016 1.608 1.618 1.550 1.613 4,683 +0.06(+4.06%)
Sep 28, 2016 1.600 1.700 1.550 1.550 11,156 -0.10(-6.06%)
Sep 27, 2016 1.790 1.840 1.650 1.650 23,297 -0.08(-4.62%)
Sep 26, 2016 1.750 1.880 1.680 1.730 70,596 +0.00(+0.00%)
Sep 23, 2016 1.740 1.750 1.690 1.730 8,189 +0.03(+1.76%)
Sep 22, 2016 1.910 1.910 1.700 1.700 24,085 -0.01(-0.58%)
Sep 21, 2016 1.800 1.920 1.610 1.710 57,076 -0.03(-1.72%)
Sep 20, 2016 1.840 1.950 1.700 1.740 39,453 -0.11(-5.95%)
Sep 19, 2016 1.610 1.940 1.610 1.850 19,308 +0.15(+8.82%)
Sep 16, 2016 1.700 1.740 1.660 1.700 26,767 -0.01(-0.58%)
Sep 15, 2016 1.630 1.740 1.550 1.710 37,425 +0.08(+4.91%)
Sep 14, 2016 1.590 1.630 1.530 1.630 39,320 +0.04(+2.52%)
Sep 13, 2016 1.590 1.590 1.590 1.590 230 -0.12(-7.02%)
Sep 08, 2016 1.710 1.710 1.710 1.710 139 +0.00(+0.00%)
Sep 07, 2016 1.720 1.730 1.700 1.710 1,413 +0.10(+6.21%)
Sep 06, 2016 1.760 1.760 1.550 1.610 1,691 -0.05(-3.01%)
Sep 01, 2016 1.660 1.660 1.660 1.660 400 -0.04(-2.35%)
Aug 31, 2016 1.670 1.748 1.595 1.700 9,833 +0.00(+0.00%)
Aug 30, 2016 1.820 1.825 1.650 1.700 7,872 -0.11(-6.18%)
Aug 29, 2016 1.850 1.950 1.800 1.812 5,550 -0.04(-2.05%)
Aug 26, 2016 1.750 1.950 1.750 1.850 5,593 -0.01(-0.54%)
Aug 25, 2016 1.920 1.920 1.860 1.860 3,433 -0.03(-1.58%)
Aug 24, 2016 1.690 1.970 1.690 1.890 19,934 +0.18(+10.53%)
Aug 23, 2016 1.739 1.740 1.710 1.710 641 -0.00(-0.01%)
Aug 22, 2016 1.720 1.720 1.620 1.710 22,800 -0.06(-3.38%)
Aug 18, 2016 1.720 1.770 1.770 1.770 83 +0.05(+2.90%)
Aug 16, 2016 1.730 1.720 1.720 1.720 29 +0.00(+0.06%)
Aug 15, 2016 1.770 1.819 1.719 1.719 1,300 +0.01(+0.53%)
Aug 12, 2016 1.800 1.840 1.710 1.710 4,800 -0.13(-7.07%)
Aug 11, 2016 1.730 1.840 1.730 1.840 2,502 +0.11(+6.36%)
Aug 10, 2016 1.630 1.850 1.630 1.730 5,831 -0.05(-2.87%)
Aug 08, 2016 1.870 1.781 1.781 1.781 14 -0.10(-5.26%)
Aug 05, 2016 1.880 1.960 1.861 1.880 4,201 -0.03(-1.57%)
Aug 04, 2016 1.910 1.930 1.850 1.910 3,992 -0.04(-2.05%)
Aug 03, 2016 1.740 2.300 1.740 1.950 107,161 +0.20(+11.43%)
Aug 02, 2016 1.660 1.769 1.570 1.750 4,064 +0.12(+7.36%)
Aug 01, 2016 1.750 1.750 1.580 1.630 10,015 -0.09(-5.23%)
Jul 29, 2016 1.458 2.250 1.320 1.720 222,762 +0.19(+12.42%)
Jul 28, 2016 1.488 1.550 1.488 1.530 25,663 -0.06(-3.77%)
Jul 27, 2016 1.465 1.590 1.450 1.590 2,179 +0.04(+2.36%)
Jul 26, 2016 1.610 1.610 1.500 1.553 16,898 +0.04(+2.87%)
Jul 25, 2016 1.650 1.650 1.510 1.510 7,578 -0.22(-12.72%)
Jul 22, 2016 1.805 1.805 1.720 1.730 11,336 -0.10(-5.46%)
Jul 21, 2016 1.810 1.852 1.810 1.830 2,507 +0.01(+0.55%)
Jul 20, 2016 1.690 1.852 1.690 1.820 3,780 +0.08(+4.60%)
Jul 19, 2016 1.799 1.799 1.730 1.740 10,386 -0.05(-3.06%)
Jul 18, 2016 1.700 1.930 1.660 1.795 5,336 +0.11(+6.85%)
Jul 15, 2016 1.620 1.690 1.620 1.680 6,501 +0.16(+10.53%)
Jul 14, 2016 1.524 1.540 1.500 1.520 5,861 -0.03(-1.94%)
Jul 13, 2016 1.520 1.560 1.500 1.550 12,852 -0.02(-1.27%)
Jul 12, 2016 1.530 1.580 1.530 1.570 13,474 -0.02(-1.26%)
Jul 11, 2016 1.620 1.645 1.530 1.590 6,696 -0.05(-2.78%)
Jul 08, 2016 1.700 1.740 1.635 1.635 15,161 -0.00(-0.27%)
Jul 07, 2016 1.680 1.750 1.600 1.640 23,970 +0.13(+8.60%)
Jul 05, 2016 1.630 1.630 1.510 1.510 6,033 -0.12(-7.36%)
Jul 01, 2016 1.730 1.630 1.630 1.630 22,900 -0.11(-6.32%)
Jun 30, 2016 1.650 1.807 1.640 1.740 12,174 +0.05(+2.93%)
Jun 29, 2016 1.770 1.877 1.640 1.690 13,517 -0.08(-4.43%)
Jun 28, 2016 1.710 1.769 1.710 1.769 2,474 +0.01(+0.72%)
Jun 27, 2016 1.720 1.756 1.720 1.756 648 +0.04(+2.10%)
Jun 24, 2016 1.800 1.873 1.720 1.720 742 -0.16(-8.51%)
Jun 23, 2016 1.730 1.890 1.730 1.880 1,614 +0.10(+5.65%)
Jun 22, 2016 1.800 1.800 1.630 1.780 17,762 -0.02(-1.14%)
Jun 21, 2016 1.810 1.878 1.800 1.800 2,574 -0.03(-1.66%)
Jun 20, 2016 1.960 1.960 1.810 1.830 4,326 -0.04(-2.11%)
Jun 17, 2016 1.960 1.960 1.760 1.870 6,790 -0.10(-5.08%)
Jun 16, 2016 2.033 2.090 1.960 1.970 10,834 -0.13(-6.19%)
Jun 15, 2016 2.010 2.223 2.010 2.100 2,925 +0.08(+3.96%)
Jun 14, 2016 2.070 2.205 2.020 2.020 925 +0.01(+0.50%)
Jun 13, 2016 2.228 2.228 2.010 2.010 1,121 -0.15(-6.94%)
Jun 10, 2016 2.180 2.180 2.160 2.160 1,992 -0.06(-2.70%)
Jun 09, 2016 2.160 2.220 2.160 2.220 955 -0.01(-0.45%)
Jun 08, 2016 2.090 2.250 2.010 2.230 4,333 +0.09(+4.26%)
Jun 07, 2016 2.130 2.141 2.000 2.139 5,529 -0.11(-4.94%)
Jun 06, 2016 2.110 2.250 2.110 2.250 501 +0.09(+4.16%)
Jun 03, 2016 2.227 2.360 2.150 2.160 3,329 -0.13(-5.68%)
Jun 02, 2016 2.260 2.363 2.160 2.290 4,817 +0.05(+2.23%)
Jun 01, 2016 2.000 2.350 2.000 2.240 12,527 +0.21(+10.34%)
May 31, 2016 2.290 2.290 2.030 2.030 1,351 -0.14(-6.45%)
May 27, 2016 2.200 2.170 2.170 2.170 18,600 -0.20(-8.44%)
May 26, 2016 2.370 2.370 2.370 2.370 115 +0.03(+1.28%)
May 25, 2016 2.410 2.692 2.310 2.340 8,017 -0.14(-5.64%)
May 24, 2016 2.490 2.723 2.350 2.480 13,362 -0.09(-3.47%)
May 23, 2016 2.650 2.650 2.350 2.569 5,009 +0.21(+8.86%)
May 20, 2016 2.440 2.440 2.350 2.360 3,358 -0.09(-3.67%)
May 19, 2016 2.430 2.711 2.350 2.450 2,660 +0.01(+0.41%)
May 18, 2016 2.440 2.520 2.440 2.440 1,750 -0.12(-4.69%)
May 17, 2016 2.640 2.750 2.540 2.560 4,957 -0.03(-1.16%)
May 16, 2016 2.610 2.700 2.581 2.590 12,639 +0.02(+0.62%)
May 13, 2016 2.500 2.574 2.500 2.574 2,131 -0.02(-0.61%)
May 12, 2016 2.640 2.640 2.500 2.590 16,415 +0.04(+1.57%)
May 11, 2016 2.350 2.550 2.350 2.550 5,196 +0.12(+5.11%)
May 10, 2016 2.610 2.610 2.390 2.426 2,800 -0.06(-2.57%)
May 09, 2016 2.420 2.500 2.420 2.490 2,110 -0.01(-0.40%)
May 06, 2016 2.510 2.510 2.450 2.500 2,384 +0.08(+3.31%)
May 05, 2016 2.540 2.540 2.351 2.420 2,090 +0.06(+2.54%)
May 04, 2016 2.664 2.664 2.360 2.360 3,085 -0.16(-6.42%)
May 03, 2016 2.600 2.670 2.522 2.522 12,528 -0.06(-2.25%)
May 02, 2016 2.490 2.600 2.412 2.580 1,666 -0.02(-0.77%)
Apr 29, 2016 2.550 2.600 2.524 2.600 4,662 +0.06(+2.36%)
Apr 28, 2016 2.630 2.630 2.450 2.540 11,560 +0.00(+0.00%)
Apr 27, 2016 2.630 2.779 2.450 2.540 3,176 -0.10(-3.79%)
Apr 26, 2016 2.662 2.670 2.601 2.640 7,301 -0.00(-0.00%)
Apr 25, 2016 2.630 2.770 2.600 2.640 3,025 -0.03(-1.12%)
Apr 22, 2016 2.708 2.780 2.640 2.670 3,648 -0.05(-1.86%)
Apr 21, 2016 2.737 2.770 2.540 2.720 3,094 +0.04(+1.51%)
Apr 20, 2016 2.590 2.760 2.590 2.680 4,528 +0.01(+0.37%)
Apr 19, 2016 2.540 2.705 2.420 2.670 14,567 +0.08(+3.09%)
Apr 18, 2016 2.480 2.630 2.480 2.590 2,696 +0.12(+4.86%)
Apr 15, 2016 2.510 2.620 2.470 2.470 2,282 +0.07(+2.92%)
Apr 14, 2016 2.680 2.680 1.860 2.400 14,932 -0.20(-7.67%)
Apr 13, 2016 2.550 2.600 2.500 2.599 22,670 +0.01(+0.36%)
Apr 12, 2016 2.720 2.720 2.550 2.590 24,202 -0.04(-1.60%)
Apr 11, 2016 2.630 2.720 2.580 2.632 8,572 +0.01(+0.27%)
Apr 08, 2016 2.637 2.660 2.530 2.625 20,016 +0.05(+2.08%)
Apr 07, 2016 2.630 2.640 2.510 2.572 1,625 +0.04(+1.65%)
Apr 06, 2016 2.560 2.650 2.340 2.530 24,359 -0.03(-1.17%)
Apr 05, 2016 2.650 2.650 2.520 2.560 8,833 +0.12(+4.91%)
Apr 04, 2016 2.500 2.610 2.400 2.440 20,663 -0.18(-6.87%)
Apr 01, 2016 2.390 2.640 2.240 2.620 5,181 +0.16(+6.50%)
Mar 31, 2016 2.400 2.640 2.400 2.460 6,931 +0.00(+0.00%)
Mar 30, 2016 2.770 2.990 2.370 2.460 31,576 -0.17(-6.46%)
Mar 29, 2016 2.800 2.800 2.610 2.630 12,945 -0.18(-6.41%)
Mar 28, 2016 2.750 2.810 2.570 2.810 4,767 -0.01(-0.35%)
Mar 24, 2016 2.790 2.820 2.820 2.820 1,600 -0.01(-0.35%)
Mar 23, 2016 2.770 2.850 2.450 2.830 3,232 +0.01(+0.35%)
Mar 22, 2016 2.774 2.834 2.774 2.820 5,518 -0.03(-1.05%)
Mar 21, 2016 3.000 3.000 2.840 2.850 16,595 -0.13(-4.36%)
Mar 18, 2016 2.780 3.050 2.780 2.980 24,513 +0.24(+8.76%)
Mar 17, 2016 2.390 2.770 2.360 2.740 21,473 +0.33(+13.86%)
Mar 16, 2016 2.060 2.550 2.030 2.406 13,097 +0.01(+0.26%)
Mar 15, 2016 2.300 2.480 2.230 2.400 13,638 +0.20(+9.10%)
Mar 14, 2016 2.065 2.370 1.950 2.200 8,777 +0.16(+7.84%)
Mar 11, 2016 1.980 2.040 1.945 2.040 14,872 +0.06(+3.03%)
Mar 10, 2016 2.050 2.050 1.930 1.980 2,702 +0.01(+0.51%)
Mar 09, 2016 2.000 2.000 1.920 1.970 30,933 +0.00(+0.00%)
Mar 08, 2016 2.031 2.090 1.960 1.970 16,343 -0.08(-3.90%)
Mar 07, 2016 1.850 2.070 1.800 2.050 55,307 +0.27(+15.17%)
Mar 04, 2016 1.760 1.840 1.730 1.780 27,989 +0.01(+0.56%)
Mar 03, 2016 1.700 1.940 1.700 1.770 10,852 +0.02(+1.14%)
Mar 02, 2016 1.870 1.941 1.675 1.750 15,261 +0.05(+2.94%)
Mar 01, 2016 1.800 1.805 1.700 1.700 8,169 -0.06(-3.41%)
Feb 29, 2016 1.770 1.869 1.680 1.760 16,179 +0.00(+0.00%)
Feb 26, 2016 1.640 2.000 1.640 1.760 8,939 +0.12(+7.32%)
Feb 25, 2016 1.570 1.640 1.564 1.640 7,922 +0.06(+4.06%)
Feb 24, 2016 1.550 1.630 1.550 1.576 2,833 -0.10(-6.18%)
Feb 23, 2016 1.980 1.980 1.600 1.680 24,930 -0.00(-0.01%)
Feb 22, 2016 1.850 2.000 1.418 1.680 95,382 +0.38(+29.24%)
Feb 19, 2016 1.360 1.390 1.250 1.300 11,787 +0.10(+8.33%)
Feb 18, 2016 1.250 1.280 1.050 1.200 14,044 +0.05(+4.35%)
Feb 17, 2016 0.9900 1.340 0.9900 1.150 39,157 +0.16(+16.17%)
Feb 16, 2016 0.9900 1.000 0.9201 0.9899 2,698 +0.08(+8.30%)
Feb 12, 2016 0.9800 0.9140 0.9140 0.9140 2,400 -0.04(-3.79%)
Feb 11, 2016 1.004 1.040 0.9486 0.9500 12,052 +0.05(+5.44%)
Feb 10, 2016 1.010 1.010 0.8700 0.9010 10,301 -0.16(-15.00%)
Feb 09, 2016 1.100 1.100 1.020 1.060 7,587 -0.04(-3.64%)
Feb 08, 2016 1.100 1.100 1.100 1.100 7,003 -0.04(-3.51%)
Feb 05, 2016 1.140 1.140 1.140 1.140 863 +0.00(+0.00%)
Feb 04, 2016 1.110 1.160 1.110 1.140 2,650 -0.00(-0.19%)
Feb 03, 2016 1.141 1.160 1.141 1.142 2,125 +0.04(+3.83%)
Feb 02, 2016 1.230 1.230 1.100 1.100 4,542 -0.10(-8.32%)
Feb 01, 2016 1.200 1.200 1.190 1.200 1,204 +0.05(+4.35%)
Jan 29, 2016 1.150 1.190 1.150 1.150 6,338 -0.05(-4.17%)
Jan 28, 2016 1.240 1.240 1.200 1.200 417 +0.01(+1.27%)
Jan 27, 2016 1.200 1.200 1.185 1.185 2,211 +0.04(+3.04%)
Jan 26, 2016 1.200 1.200 1.150 1.150 5,476 -0.05(-4.17%)
Jan 25, 2016 1.250 1.250 1.200 1.200 712 +0.01(+0.76%)
Jan 22, 2016 1.300 1.315 1.160 1.191 36,878 -0.11(-8.38%)
Jan 21, 2016 1.308 1.310 1.300 1.300 2,156 +0.05(+4.00%)
Jan 20, 2016 1.204 1.290 1.200 1.250 1,380 -0.01(-0.79%)
Jan 19, 2016 1.300 1.300 1.260 1.260 320 +0.02(+1.61%)
Jan 15, 2016 1.300 1.240 1.240 1.240 8,500 -0.06(-4.62%)
Jan 14, 2016 1.300 1.321 1.300 1.300 4,752 -0.03(-2.26%)
Jan 13, 2016 1.504 1.504 1.330 1.330 824 -0.01(-0.40%)
Jan 12, 2016 1.370 1.382 1.310 1.335 3,681 +0.03(+1.94%)
Jan 11, 2016 1.371 1.390 1.300 1.310 8,795 -0.07(-5.14%)
Jan 08, 2016 1.311 1.390 1.311 1.381 2,300 +0.01(+0.80%)
Jan 07, 2016 1.350 1.430 1.310 1.370 9,566 -0.03(-2.14%)
Jan 06, 2016 1.406 1.480 1.400 1.400 7,342 +0.06(+4.48%)
Jan 05, 2016 1.356 1.380 1.300 1.340 22,844 +0.02(+1.52%)
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.