Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2017 7.340 7.340 7.340 0 +0.14(+1.94%)
Sep 27, 2017 7.630 7.630 7.200 7.200 1,329 -0.28(-3.74%)
Sep 26, 2017 8.000 8.000 7.310 7.480 3,012 -0.15(-1.97%)
Sep 25, 2017 7.630 7.660 7.630 7.630 536 -0.37(-4.63%)
Sep 19, 2017 8.000 8.000 8.000 0 -0.05(-0.62%)
Sep 15, 2017 8.050 8.050 8.050 0 +0.05(+0.63%)
Sep 14, 2017 8.000 8.000 8.000 8.000 665 +0.03(+0.38%)
Sep 13, 2017 7.923 7.970 7.800 7.970 8,698 +0.32(+4.18%)
Sep 11, 2017 7.650 7.650 7.650 102 +0.44(+6.10%)
Sep 08, 2017 7.250 7.250 7.200 7.210 1,401 -0.01(-0.14%)
Sep 07, 2017 7.444 7.500 7.200 7.220 3,637 -0.32(-4.23%)
Sep 06, 2017 7.330 7.539 7.330 7.539 1,638 +0.44(+6.18%)
Sep 05, 2017 7.420 7.501 6.540 7.100 4,640 -0.65(-8.39%)
Aug 30, 2017 7.750 7.750 7.750 2 -0.31(-3.85%)
Aug 29, 2017 8.030 8.070 7.756 8.060 2,776 -0.24(-2.87%)
Aug 28, 2017 8.170 8.370 7.890 8.298 9,413 +0.95(+12.90%)
Aug 24, 2017 7.350 7.350 7.350 77 +0.41(+5.91%)
Aug 23, 2017 6.939 6.940 6.939 6.940 1,319 -0.20(-2.80%)
Aug 22, 2017 7.140 7.162 7.090 7.140 2,488 -0.02(-0.28%)
Aug 21, 2017 6.870 7.240 6.870 7.160 13,975 +0.86(+13.65%)
Aug 18, 2017 6.046 6.400 6.046 6.300 9,051 +0.05(+0.80%)
Aug 17, 2017 6.250 6.250 6.250 6.250 443 +0.09(+1.46%)
Aug 16, 2017 6.440 6.440 6.130 6.160 3,604 -0.63(-9.29%)
Aug 15, 2017 6.300 6.790 6.300 6.790 5,436 +0.53(+8.47%)
Aug 14, 2017 6.280 6.280 6.260 6.260 636 -0.29(-4.43%)
Aug 11, 2017 6.620 6.702 6.480 6.550 4,537 +0.13(+2.02%)
Aug 10, 2017 6.230 6.420 6.203 6.420 4,573 -0.25(-3.75%)
Aug 08, 2017 6.670 6.670 6.670 0 -0.13(-1.91%)
Aug 07, 2017 6.700 6.950 6.450 6.800 6,053 +0.10(+1.49%)
Aug 04, 2017 6.661 6.700 6.661 6.700 490 -0.04(-0.59%)
Aug 03, 2017 6.740 6.740 6.740 6.740 300 -0.45(-6.28%)
Aug 02, 2017 7.170 7.192 7.130 7.192 1,064 +0.38(+5.61%)
Aug 01, 2017 6.950 6.950 6.625 6.810 1,550 +0.16(+2.41%)
Jul 31, 2017 6.840 6.913 6.630 6.650 3,857 +0.58(+9.57%)
Jul 27, 2017 6.069 6.069 6.069 1 +0.01(+0.15%)
Jul 26, 2017 6.200 6.200 5.860 6.060 21,594 -0.64(-9.58%)
Jul 25, 2017 6.590 6.750 6.566 6.702 1,682 -0.27(-3.81%)
Jul 24, 2017 6.880 6.967 6.670 6.967 559 +0.29(+4.30%)
Jul 21, 2017 6.670 6.680 6.670 6.680 404 -0.32(-4.57%)
Jul 19, 2017 7.000 7.000 7.000 172 -0.32(-4.43%)
Jul 18, 2017 7.720 7.810 7.325 7.325 1,747 -0.38(-4.87%)
Jul 17, 2017 7.610 7.710 7.610 7.700 1,347 -1.04(-11.90%)
Jul 14, 2017 8.500 8.740 8.500 8.740 411 +0.09(+1.04%)
Jul 13, 2017 8.650 8.650 8.650 8.650 358 +0.20(+2.37%)
Jul 12, 2017 8.480 8.480 8.450 8.450 1,132 -0.70(-7.65%)
Jul 07, 2017 9.150 9.150 9.150 0 -0.15(-1.61%)
Jul 05, 2017 9.300 9.300 9.300 0 +0.30(+3.33%)
Jul 03, 2017 9.000 9.000 9.000 9.000 1,118 -0.16(-1.77%)
Jun 29, 2017 9.162 9.162 9.162 51 -0.24(-2.53%)
Jun 28, 2017 9.120 9.400 9.120 9.400 410 -0.02(-0.21%)
Jun 27, 2017 9.580 9.610 9.420 9.420 4,560 -0.47(-4.75%)
Jun 26, 2017 9.610 10.37 9.580 9.890 4,957 -1.37(-12.17%)
Jun 19, 2017 11.26 11.26 11.26 35 +0.14(+1.24%)
Jun 15, 2017 11.12 11.12 11.12 37 +0.50(+4.73%)
Jun 14, 2017 11.00 11.00 10.61 10.62 1,443 -0.18(-1.67%)
Jun 13, 2017 10.80 10.80 10.80 10.80 868 +0.00(+0.00%)
Jun 06, 2017 10.80 10.80 10.80 185 -0.00(-0.00%)
Jun 05, 2017 10.80 10.80 10.80 10.80 702 +0.55(+5.39%)
Jun 02, 2017 10.25 10.25 10.25 10.25 116 -0.50(-4.67%)
May 30, 2017 10.75 10.75 10.75 7 -0.65(-5.70%)
May 19, 2017 11.40 11.40 11.40 61 -0.10(-0.87%)
May 17, 2017 11.50 11.50 11.50 629 +0.36(+3.23%)
May 16, 2017 10.90 11.14 10.90 11.14 380 +0.04(+0.36%)
May 10, 2017 11.10 11.10 11.10 71 -0.01(-0.12%)
May 08, 2017 11.11 11.11 11.11 2 +0.00(+0.03%)
May 04, 2017 11.11 11.11 11.11 54 +0.11(+0.98%)
May 03, 2017 11.05 11.05 10.35 11.00 1,852 +0.00(+0.02%)
Apr 27, 2017 11.00 11.00 11.00 19 +0.02(+0.18%)
Apr 26, 2017 10.89 11.00 10.89 10.98 990 +0.47(+4.52%)
Apr 25, 2017 10.95 10.99 10.51 10.51 3,744 -0.42(-3.89%)
Apr 24, 2017 11.02 11.02 10.92 10.93 1,096 +0.40(+3.79%)
Apr 21, 2017 10.53 10.53 10.53 10.53 302 -0.33(-3.03%)
Apr 20, 2017 11.00 11.00 10.86 10.86 1,537 +0.15(+1.42%)
Apr 19, 2017 10.65 10.77 10.65 10.71 4,307 +0.53(+5.19%)
Apr 18, 2017 10.32 10.32 10.12 10.18 4,703 +0.13(+1.29%)
Apr 17, 2017 10.42 10.42 9.860 10.05 5,314 -0.07(-0.69%)
Apr 13, 2017 10.07 10.12 10.07 10.12 249 +0.10(+1.00%)
Apr 12, 2017 9.980 10.20 9.980 10.02 631 +0.01(+0.12%)
Apr 10, 2017 10.01 10.01 10.01 111 -0.74(-6.90%)
Apr 07, 2017 10.75 10.75 10.75 10.75 100 +0.46(+4.47%)
Apr 05, 2017 10.29 10.29 10.29 419 +0.16(+1.56%)
Apr 04, 2017 10.13 10.13 10.13 10.13 162 -0.10(-0.96%)
Apr 03, 2017 10.99 10.99 10.22 10.23 1,578 +0.04(+0.42%)
Mar 31, 2017 10.19 10.19 10.19 10.19 272 -0.04(-0.42%)
Mar 30, 2017 10.45 10.45 9.850 10.23 11,320 +0.00(+0.00%)
Mar 29, 2017 10.35 10.36 10.03 10.23 1,306 -0.05(-0.49%)
Mar 28, 2017 10.42 10.43 10.05 10.28 1,425 -0.21(-2.00%)
Mar 21, 2017 10.49 10.49 10.49 113 +0.00(+0.01%)
Mar 20, 2017 10.77 10.77 10.49 10.49 593 -0.09(-0.86%)
Mar 17, 2017 10.58 10.58 10.58 10.58 175 +0.50(+4.96%)
Mar 16, 2017 10.68 10.68 10.05 10.08 994 -0.65(-6.06%)
Mar 15, 2017 10.77 10.81 10.41 10.73 2,532 -0.18(-1.65%)
Mar 10, 2017 10.91 10.91 10.91 1 +0.09(+0.83%)
Mar 09, 2017 10.80 10.82 10.80 10.82 1,351 -0.28(-2.52%)
Mar 08, 2017 11.10 11.10 11.10 11.10 212 +0.10(+0.91%)
Mar 06, 2017 11.00 11.00 11.00 179 -0.12(-1.06%)
Mar 02, 2017 11.12 11.12 11.12 4 -0.14(-1.26%)
Mar 01, 2017 11.15 11.26 10.99 11.26 2,383 +0.32(+2.93%)
Feb 28, 2017 10.80 10.94 10.76 10.94 5,083 +0.22(+2.05%)
Feb 27, 2017 10.66 10.75 10.66 10.72 625 -0.05(-0.46%)
Feb 24, 2017 10.81 10.81 10.77 10.77 1,181 +0.16(+1.51%)
Feb 23, 2017 10.40 10.61 10.40 10.61 482 -0.64(-5.69%)
Feb 22, 2017 11.25 11.26 11.25 11.25 5,069 -0.01(-0.09%)
Feb 17, 2017 11.26 11.26 11.26 85 -0.16(-1.44%)
Feb 16, 2017 11.10 12.89 11.10 11.43 4,993 +0.37(+3.30%)
Feb 15, 2017 11.00 11.06 11.00 11.06 5,404 +0.05(+0.45%)
Feb 14, 2017 11.03 11.03 11.00 11.01 1,234 -0.04(-0.41%)
Feb 13, 2017 10.69 11.08 10.69 11.05 3,809 +0.89(+8.80%)
Feb 10, 2017 10.16 10.16 10.16 10.16 346 -0.08(-0.77%)
Feb 09, 2017 9.780 10.40 9.780 10.24 3,288 +0.01(+0.10%)
Feb 08, 2017 10.23 10.23 10.23 10.23 266 +0.10(+0.99%)
Feb 07, 2017 10.13 10.22 10.13 10.13 1,362 -0.12(-1.17%)
Feb 06, 2017 10.10 10.26 9.750 10.25 23,817 +0.12(+1.18%)
Feb 03, 2017 10.00 10.13 10.00 10.13 763 -0.15(-1.47%)
Feb 02, 2017 9.558 10.28 9.558 10.28 942 -0.16(-1.51%)
Jan 31, 2017 10.44 10.44 10.44 9 +0.22(+2.17%)
Jan 27, 2017 10.22 10.22 10.22 65 -0.14(-1.37%)
Jan 26, 2017 10.22 10.36 10.22 10.36 1,105 -0.17(-1.62%)
Jan 25, 2017 10.29 10.53 10.28 10.53 1,765 +0.32(+3.12%)
Jan 24, 2017 10.22 10.26 10.20 10.21 1,141 -0.08(-0.79%)
Jan 23, 2017 10.27 10.29 10.27 10.29 463 -0.09(-0.87%)
Jan 20, 2017 10.38 10.38 10.38 10.38 518 -0.18(-1.68%)
Jan 19, 2017 10.50 10.56 10.30 10.56 1,083 +0.38(+3.72%)
Jan 18, 2017 10.72 10.72 10.18 10.18 667 -0.33(-3.13%)
Jan 17, 2017 10.71 10.71 10.50 10.51 9,947 -0.47(-4.31%)
Jan 13, 2017 10.98 10.98 10.98 0 +0.16(+1.51%)
Jan 12, 2017 10.98 11.00 10.53 10.82 16,691 -0.06(-0.55%)
Jan 11, 2017 11.00 11.00 10.62 10.88 2,352 -0.22(-1.98%)
Jan 10, 2017 11.12 11.22 11.08 11.10 3,133 -0.34(-2.97%)
Jan 09, 2017 11.30 11.44 11.30 11.44 1,560 +0.41(+3.71%)
Jan 05, 2017 11.03 11.03 11.03 92 +0.28(+2.60%)
Jan 04, 2017 11.45 11.45 10.75 10.75 2,356 -0.41(-3.67%)
Jan 03, 2017 11.60 11.60 10.50 11.16 8,448 -0.74(-6.22%)
Dec 30, 2016 11.90 11.90 11.90 0 -0.09(-0.75%)
Dec 29, 2016 11.91 12.03 11.58 11.99 7,578 -0.21(-1.72%)
Dec 28, 2016 12.30 12.39 12.20 12.20 5,558 +0.87(+7.68%)
Dec 27, 2016 11.80 11.80 10.81 11.33 3,701 +0.20(+1.83%)
Dec 23, 2016 11.13 11.13 11.13 0 +0.08(+0.69%)
Dec 22, 2016 11.09 11.09 11.05 11.05 483 +0.01(+0.09%)
Dec 21, 2016 11.04 11.04 11.04 11.04 2,139 -0.07(-0.63%)
Dec 20, 2016 10.96 11.11 10.96 11.11 777 -0.15(-1.35%)
Dec 19, 2016 11.39 11.39 11.26 11.26 713 +0.26(+2.37%)
Dec 15, 2016 11.00 11.00 11.00 101 -0.15(-1.33%)
Dec 14, 2016 11.50 11.98 11.10 11.15 2,409 -0.55(-4.70%)
Dec 12, 2016 11.70 11.70 11.70 34 +0.17(+1.50%)
Dec 08, 2016 11.53 11.53 11.53 84 +0.04(+0.33%)
Dec 06, 2016 11.49 11.49 11.49 1 +0.09(+0.79%)
Dec 05, 2016 11.16 11.40 11.16 11.40 635 +0.82(+7.75%)
Dec 01, 2016 10.58 10.58 10.58 0 -1.30(-10.94%)
Nov 30, 2016 11.75 11.98 11.75 11.88 1,587 +0.30(+2.59%)
Nov 29, 2016 11.45 11.58 11.45 11.58 827 +0.03(+0.26%)
Nov 28, 2016 11.54 11.55 11.54 11.55 1,447 -0.40(-3.31%)
Nov 23, 2016 11.95 11.95 11.95 89 +0.50(+4.33%)
Nov 22, 2016 11.27 11.75 11.27 11.45 3,716 +0.50(+4.57%)
Nov 21, 2016 10.63 10.95 10.61 10.95 2,434 +0.04(+0.35%)
Nov 17, 2016 10.91 10.91 10.91 36 -0.42(-3.69%)
Nov 16, 2016 11.34 11.34 11.33 11.33 586 +0.30(+2.72%)
Nov 15, 2016 11.07 11.26 11.00 11.03 3,464 -0.05(-0.45%)
Nov 11, 2016 11.08 11.08 11.08 135 -0.16(-1.42%)
Nov 10, 2016 10.99 11.81 10.99 11.24 681 -0.77(-6.41%)
Nov 07, 2016 12.01 12.01 12.01 5 +0.58(+5.07%)
Nov 04, 2016 11.51 11.78 11.39 11.43 4,104 -0.13(-1.10%)
Nov 03, 2016 11.77 11.77 11.54 11.56 579 -0.45(-3.77%)
Oct 31, 2016 12.01 12.01 12.01 54 -0.39(-3.16%)
Oct 27, 2016 12.40 12.40 12.40 147 +0.15(+1.24%)
Oct 26, 2016 12.35 12.35 12.25 12.25 1,139 +0.06(+0.49%)
Oct 25, 2016 12.19 12.19 12.19 12.19 847 -0.01(-0.08%)
Oct 21, 2016 12.10 12.20 12.20 12.20 152 +0.32(+2.71%)
Oct 20, 2016 11.80 11.92 11.80 11.88 2,214 -0.84(-6.61%)
Oct 19, 2016 12.72 12.72 12.72 12.72 119 -0.00(-0.01%)
Oct 18, 2016 12.62 12.72 12.62 12.72 1,614 +0.22(+1.76%)
Oct 17, 2016 12.50 12.50 12.50 12.50 116 -0.45(-3.47%)
Oct 13, 2016 12.80 12.95 12.95 12.95 13 +0.31(+2.46%)
Oct 12, 2016 12.64 12.64 12.64 12.64 231 -0.26(-2.02%)
Oct 11, 2016 12.75 12.90 12.75 12.90 843 -0.10(-0.77%)
Oct 10, 2016 12.29 13.41 12.29 13.00 9,161 +0.41(+3.26%)
Oct 07, 2016 12.59 12.59 12.59 12.59 191 -0.96(-7.08%)
Oct 06, 2016 13.55 13.55 13.55 13.55 114 +0.28(+2.11%)
Oct 05, 2016 13.27 13.27 13.27 13.27 571 -0.22(-1.63%)
Oct 04, 2016 13.56 13.56 12.71 13.49 1,480 +0.52(+4.01%)
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.