Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.15 10.20 10.15 10.20 1,113 -0.10(-0.97%)
Apr 27, 2017 10.27 10.30 10.27 10.30 366 +0.15(+1.48%)
Apr 26, 2017 10.35 10.35 10.15 10.15 3,038 -0.20(-1.93%)
Apr 25, 2017 10.27 10.35 10.25 10.35 11,198 +0.00(+0.00%)
Apr 24, 2017 10.28 10.35 10.28 10.35 1,392 +0.08(+0.83%)
Apr 21, 2017 10.27 10.27 10.27 10.27 210 -0.12(-1.20%)
Apr 20, 2017 10.50 10.50 10.39 10.39 459 -0.13(-1.24%)
Apr 19, 2017 10.53 10.53 10.52 10.52 1,287 -0.01(-0.13%)
Apr 18, 2017 10.60 10.60 10.50 10.53 4,708 -0.03(-0.25%)
Apr 17, 2017 10.55 10.56 10.55 10.56 3,613 +0.02(+0.17%)
Apr 11, 2017 10.54 19 +0.28(+2.75%)
Apr 10, 2017 10.70 10.70 10.26 10.26 5,979 -0.75(-6.81%)
Apr 07, 2017 10.87 11.15 10.87 11.01 2,368 -0.20(-1.76%)
Apr 06, 2017 11.18 11.21 11.18 11.21 440 +0.16(+1.42%)
Apr 05, 2017 11.15 11.15 11.05 11.05 1,114 +0.03(+0.27%)
Apr 04, 2017 11.34 11.34 11.02 11.02 790 -0.30(-2.65%)
Apr 03, 2017 11.13 11.50 10.57 11.32 3,694 +0.21(+1.89%)
Mar 30, 2017 11.11 23 +0.01(+0.10%)
Mar 29, 2017 11.05 11.10 11.03 11.10 2,541 +0.14(+1.27%)
Mar 28, 2017 10.96 10.96 10.94 10.96 1,281 +0.00(+0.00%)
Mar 27, 2017 11.10 11.15 10.88 10.96 1,246 -0.19(-1.70%)
Mar 24, 2017 10.95 11.15 10.79 11.15 4,205 +0.05(+0.45%)
Mar 23, 2017 11.10 11.10 11.10 11.10 200 -0.02(-0.18%)
Mar 22, 2017 11.06 11.35 10.98 11.12 5,613 +0.11(+0.96%)
Mar 21, 2017 11.25 11.50 11.01 11.01 7,353 -0.25(-2.25%)
Mar 20, 2017 11.21 11.32 11.21 11.27 1,515 -0.22(-1.93%)
Mar 17, 2017 11.14 11.49 11.10 11.49 3,442 +0.34(+3.05%)
Mar 16, 2017 11.63 11.74 11.08 11.15 14,447 -0.68(-5.75%)
Mar 15, 2017 12.07 12.09 11.64 11.83 6,029 +0.34(+2.96%)
Mar 14, 2017 11.00 11.49 10.96 11.49 4,452 +0.52(+4.74%)
Mar 13, 2017 10.63 10.98 10.62 10.97 5,512 +0.46(+4.40%)
Mar 10, 2017 10.49 10.59 10.35 10.51 3,512 +0.15(+1.41%)
Mar 09, 2017 10.32 10.47 10.32 10.36 3,020 +0.15(+1.48%)
Mar 07, 2017 10.21 10.21 10.21 0 +0.05(+0.48%)
Mar 06, 2017 10.17 10.18 10.16 10.16 403 -0.13(-1.25%)
Mar 03, 2017 10.09 10.40 10.09 10.29 4,437 +0.10(+0.98%)
Mar 02, 2017 10.30 10.30 10.00 10.19 4,308 -0.11(-1.07%)
Mar 01, 2017 9.880 10.30 9.872 10.30 4,977 +0.03(+0.29%)
Feb 28, 2017 10.25 10.27 9.700 10.27 11,691 -0.03(-0.29%)
Feb 27, 2017 10.53 10.53 10.08 10.30 7,601 -0.27(-2.60%)
Feb 24, 2017 10.57 10.57 10.57 10.57 766 +0.01(+0.05%)
Feb 23, 2017 10.65 10.65 10.55 10.57 1,010 +0.22(+2.12%)
Feb 22, 2017 10.22 10.51 10.22 10.35 5,040 +0.07(+0.68%)
Feb 21, 2017 10.26 10.40 10.15 10.28 2,505 +0.20(+1.98%)
Feb 17, 2017 10.08 10.08 10.08 0 +0.20(+2.00%)
Feb 16, 2017 9.898 10.09 9.883 9.883 2,146 -0.09(-0.89%)
Feb 15, 2017 9.810 9.971 9.810 9.971 321 +0.27(+2.74%)
Feb 14, 2017 10.04 10.04 9.706 9.706 1,794 -0.30(-3.01%)
Feb 13, 2017 9.950 10.11 9.950 10.01 1,098 -0.09(-0.92%)
Feb 10, 2017 10.03 10.12 10.03 10.10 394 -0.10(-0.98%)
Feb 08, 2017 10.20 10.20 10.20 0 +0.34(+3.45%)
Feb 07, 2017 9.917 9.917 9.849 9.860 502 +0.00(+0.00%)
Feb 06, 2017 9.860 9.860 9.860 9.860 256 +0.09(+0.92%)
Feb 03, 2017 9.735 9.770 9.733 9.770 1,960 +0.02(+0.23%)
Feb 02, 2017 10.03 10.03 9.720 9.748 2,424 -0.26(-2.62%)
Feb 01, 2017 10.03 10.03 10.01 10.01 4,715 -0.03(-0.30%)
Jan 31, 2017 10.04 10.04 10.01 10.04 1,750 +0.00(+0.04%)
Jan 30, 2017 9.990 9.990 10.04 1,776 +0.05(+0.46%)
Jan 27, 2017 9.990 10.08 9.974 9.990 3,942 -0.10(-0.99%)
Jan 26, 2017 10.09 10.09 10.09 10.09 1,180 +0.05(+0.50%)
Jan 25, 2017 10.03 10.08 10.03 10.04 645 +0.05(+0.48%)
Jan 24, 2017 10.07 10.20 9.988 9.992 13,992 -0.02(-0.17%)
Jan 23, 2017 10.08 10.08 10.01 10.01 380 -0.11(-1.06%)
Jan 20, 2017 9.959 10.13 9.950 10.12 1,990 -0.06(-0.62%)
Jan 19, 2017 9.915 10.18 9.915 10.18 8,977 +0.33(+3.35%)
Jan 18, 2017 9.710 9.850 9.710 9.850 1,266 +0.06(+0.56%)
Jan 17, 2017 9.520 9.970 9.520 9.795 3,388 +0.09(+0.98%)
Jan 13, 2017 9.700 9.700 9.700 0 +0.05(+0.52%)
Jan 12, 2017 9.570 9.651 9.570 9.650 769 -0.04(-0.41%)
Jan 11, 2017 9.655 9.900 9.600 9.690 15,994 -0.06(-0.62%)
Jan 10, 2017 9.886 9.886 9.650 9.750 5,409 -0.05(-0.51%)
Jan 09, 2017 9.890 9.890 9.800 9.800 1,568 -0.08(-0.81%)
Jan 06, 2017 9.940 9.940 9.851 9.880 2,478 -0.06(-0.60%)
Jan 05, 2017 10.05 10.06 9.900 9.940 1,541 +0.02(+0.24%)
Jan 04, 2017 9.950 10.07 9.870 9.916 6,104 -0.20(-2.00%)
Jan 03, 2017 10.19 10.28 9.840 10.12 6,074 +0.05(+0.48%)
Dec 30, 2016 10.07 10.07 10.07 0 +0.02(+0.20%)
Dec 29, 2016 9.780 10.05 9.680 10.05 1,878 +0.43(+4.45%)
Dec 28, 2016 9.650 10.04 9.531 9.622 3,870 -0.16(-1.62%)
Dec 27, 2016 10.07 10.07 9.718 9.780 5,688 -0.20(-2.00%)
Dec 23, 2016 9.980 9.980 9.980 0 +0.26(+2.66%)
Dec 22, 2016 9.721 9.721 9.721 9.721 506 +0.01(+0.12%)
Dec 21, 2016 9.720 9.780 9.710 9.710 625 -0.17(-1.72%)
Dec 20, 2016 9.836 10.00 9.510 9.880 24,124 +0.25(+2.60%)
Dec 19, 2016 9.610 9.833 9.610 9.630 5,327 -0.12(-1.23%)
Dec 16, 2016 9.760 9.850 9.510 9.750 8,476 +0.02(+0.21%)
Dec 15, 2016 9.610 9.730 9.610 9.730 1,040 +0.22(+2.31%)
Dec 14, 2016 9.600 9.850 9.510 9.510 4,611 -0.09(-0.94%)
Dec 13, 2016 9.790 9.970 9.543 9.600 10,090 -0.19(-1.95%)
Dec 12, 2016 9.600 9.819 9.530 9.791 12,241 -0.04(-0.40%)
Dec 09, 2016 9.520 9.970 9.490 9.830 19,844 +0.08(+0.82%)
Dec 08, 2016 9.881 9.881 9.710 9.750 1,528 +0.00(+0.00%)
Dec 07, 2016 9.840 9.960 9.630 9.750 24,216 +0.35(+3.72%)
Dec 06, 2016 9.441 9.790 9.260 9.400 8,655 -0.05(-0.53%)
Dec 05, 2016 9.400 9.470 9.210 9.450 14,446 -0.13(-1.36%)
Dec 02, 2016 9.080 9.580 9.070 9.580 10,382 +0.41(+4.47%)
Dec 01, 2016 9.160 9.170 9.094 9.170 2,372 -0.05(-0.54%)
Nov 30, 2016 9.610 9.620 9.080 9.220 15,047 -0.58(-5.97%)
Nov 29, 2016 9.857 9.857 9.670 9.805 5,033 +0.06(+0.67%)
Nov 28, 2016 10.01 10.03 9.260 9.740 50,539 -0.33(-3.28%)
Nov 25, 2016 9.900 10.07 9.900 10.07 737 +0.17(+1.72%)
Nov 23, 2016 9.900 9.900 9.900 0 -0.16(-1.56%)
Nov 22, 2016 9.660 10.41 9.631 10.06 23,656 +0.36(+3.68%)
Nov 21, 2016 9.670 9.750 9.573 9.700 5,475 +0.05(+0.52%)
Nov 18, 2016 9.540 9.650 9.540 9.650 5,678 -0.02(-0.21%)
Nov 17, 2016 9.520 9.729 9.300 9.670 24,571 +0.15(+1.58%)
Nov 16, 2016 9.280 9.670 9.050 9.520 25,361 +0.40(+4.39%)
Nov 15, 2016 8.750 9.280 8.750 9.120 15,407 +0.12(+1.33%)
Nov 14, 2016 9.000 9.650 8.700 9.000 82,846 -0.60(-6.21%)
Nov 11, 2016 10.70 10.70 9.530 9.596 21,869 -1.26(-11.64%)
Nov 10, 2016 11.20 11.23 10.71 10.86 6,760 -0.06(-0.55%)
Nov 09, 2016 10.80 10.97 10.78 10.92 6,362 -0.07(-0.63%)
Nov 08, 2016 10.92 10.99 10.92 10.99 2,156 +0.07(+0.64%)
Nov 07, 2016 10.93 10.97 10.88 10.92 4,627 +0.04(+0.37%)
Nov 04, 2016 10.53 10.98 10.50 10.88 3,698 +0.37(+3.52%)
Nov 03, 2016 10.54 10.62 10.51 10.51 1,500 -0.24(-2.23%)
Nov 02, 2016 10.82 10.82 10.61 10.75 5,514 -0.18(-1.65%)
Nov 01, 2016 10.75 10.93 10.75 10.93 3,395 +0.10(+0.96%)
Oct 31, 2016 10.71 10.85 10.53 10.83 17,906 -0.16(-1.49%)
Oct 28, 2016 11.03 11.03 10.85 10.99 3,730 -0.21(-1.87%)
Oct 27, 2016 11.20 11.27 10.81 11.20 6,165 -0.02(-0.19%)
Oct 26, 2016 11.60 11.60 11.13 11.22 2,645 -0.28(-2.43%)
Oct 25, 2016 11.83 11.83 11.25 11.50 1,520 -0.09(-0.78%)
Oct 24, 2016 11.80 11.89 11.31 11.59 11,232 -0.01(-0.07%)
Oct 21, 2016 11.38 11.60 11.38 11.60 1,789 +0.18(+1.55%)
Oct 20, 2016 11.39 11.51 11.35 11.42 5,110 +0.06(+0.53%)
Oct 19, 2016 11.39 11.39 11.33 11.36 3,601 -0.24(-2.06%)
Oct 18, 2016 11.90 11.90 11.60 11.60 2,794 -0.06(-0.51%)
Oct 17, 2016 11.51 11.83 11.50 11.66 1,200 +0.28(+2.46%)
Oct 14, 2016 11.30 11.65 11.30 11.38 5,217 +0.13(+1.16%)
Oct 13, 2016 11.80 11.80 11.25 11.25 2,563 -0.81(-6.74%)
Oct 12, 2016 12.06 12.08 12.06 12.06 601 +0.23(+1.97%)
Oct 11, 2016 12.20 12.20 11.82 11.83 5,814 -0.15(-1.25%)
Oct 10, 2016 11.69 12.01 11.69 11.98 5,183 +0.26(+2.25%)
Oct 07, 2016 11.44 11.79 11.43 11.72 4,486 +0.24(+2.07%)
Oct 06, 2016 11.78 11.78 11.31 11.48 4,029 +0.15(+1.31%)
Oct 05, 2016 11.09 11.46 11.09 11.33 3,388 -0.10(-0.87%)
Oct 04, 2016 11.37 11.45 11.28 11.43 3,580 +0.05(+0.43%)
Oct 03, 2016 11.60 11.60 11.31 11.38 6,042 +0.15(+1.31%)
Sep 30, 2016 11.09 11.23 11.09 11.23 3,662 +0.22(+2.04%)
Sep 29, 2016 11.33 11.33 11.01 11.01 3,862 -0.18(-1.62%)
Sep 28, 2016 11.19 11.20 11.18 11.19 7,768 +0.01(+0.11%)
Sep 27, 2016 10.71 11.21 10.71 11.18 3,035 -0.01(-0.10%)
Sep 26, 2016 11.05 11.19 10.93 11.19 4,787 +0.14(+1.27%)
Sep 23, 2016 11.09 11.23 10.96 11.05 6,858 +0.14(+1.28%)
Sep 22, 2016 10.90 11.30 10.90 10.91 4,163 +0.04(+0.37%)
Sep 21, 2016 10.64 10.94 10.64 10.87 1,579 +0.09(+0.84%)
Sep 20, 2016 11.01 11.13 10.53 10.78 8,006 -0.32(-2.89%)
Sep 19, 2016 11.65 11.65 10.96 11.10 26,005 +0.64(+6.12%)
Sep 16, 2016 10.80 10.80 10.46 10.46 4,382 -0.43(-3.95%)
Sep 15, 2016 11.10 11.10 10.89 10.89 889 -0.12(-1.09%)
Sep 14, 2016 10.67 11.01 10.67 11.01 3,165 +0.01(+0.09%)
Sep 13, 2016 10.60 11.40 10.38 11.00 12,508 +0.37(+3.48%)
Sep 12, 2016 10.80 10.87 10.63 10.63 22,023 -0.57(-5.09%)
Sep 09, 2016 11.08 11.27 11.00 11.20 3,603 +0.20(+1.82%)
Sep 08, 2016 11.42 12.07 11.00 11.00 22,660 -0.50(-4.35%)
Sep 07, 2016 11.15 11.53 11.15 11.50 17,859 -0.14(-1.20%)
Sep 06, 2016 11.74 11.74 11.50 11.64 10,616 +0.07(+0.58%)
Sep 02, 2016 11.45 11.57 11.57 11.57 12,800 +0.20(+1.80%)
Sep 01, 2016 11.65 11.65 11.25 11.37 4,423 -0.13(-1.14%)
Aug 31, 2016 11.10 11.50 11.01 11.50 3,894 +0.05(+0.44%)
Aug 30, 2016 11.99 11.99 11.40 11.45 18,469 -0.69(-5.68%)
Aug 29, 2016 12.07 12.20 11.96 12.14 7,104 +0.16(+1.34%)
Aug 26, 2016 12.35 12.41 11.92 11.98 7,483 -0.06(-0.51%)
Aug 25, 2016 12.00 12.42 11.90 12.04 14,431 -0.13(-1.07%)
Aug 24, 2016 12.40 12.96 12.02 12.17 13,715 -0.34(-2.72%)
Aug 23, 2016 12.24 13.15 11.25 12.51 60,607 +0.72(+6.11%)
Aug 22, 2016 11.45 12.10 11.08 11.79 32,041 +0.69(+6.22%)
Aug 19, 2016 10.98 11.44 10.77 11.10 10,847 +0.12(+1.09%)
Aug 18, 2016 10.83 11.20 10.83 10.98 13,415 +0.09(+0.82%)
Aug 17, 2016 11.80 12.32 10.67 10.89 41,169 -0.45(-3.96%)
Aug 16, 2016 11.50 11.50 11.00 11.34 12,479 -0.17(-1.48%)
Aug 15, 2016 10.98 12.00 10.61 11.51 63,283 +2.11(+22.45%)
Aug 12, 2016 9.950 9.950 9.400 9.400 7,835 -0.53(-5.34%)
Aug 11, 2016 9.640 9.945 9.640 9.930 6,478 +0.43(+4.53%)
Aug 10, 2016 9.500 9.500 9.500 9.500 374 -0.03(-0.26%)
Aug 09, 2016 9.480 9.530 9.410 9.525 2,339 +0.17(+1.85%)
Aug 08, 2016 9.420 9.450 9.270 9.352 2,835 +0.08(+0.88%)
Aug 05, 2016 9.100 9.440 9.012 9.270 3,222 +0.24(+2.71%)
Aug 04, 2016 9.080 9.080 8.920 9.025 905 +0.08(+0.84%)
Aug 02, 2016 8.990 9.050 8.950 8.950 49 -0.04(-0.44%)
Aug 01, 2016 8.990 9.100 8.990 8.990 13,358 +0.00(+0.00%)
Jul 29, 2016 9.144 9.144 8.990 8.990 2,916 -0.12(-1.32%)
Jul 28, 2016 9.104 9.146 9.104 9.110 1,149 -0.01(-0.11%)
Jul 27, 2016 9.330 9.330 9.120 9.120 4,230 -0.08(-0.87%)
Jul 26, 2016 9.192 9.500 9.180 9.200 6,177 +0.10(+1.10%)
Jul 25, 2016 8.954 9.101 8.954 9.100 2,156 +0.15(+1.68%)
Jul 21, 2016 8.980 8.950 8.950 8.950 1,400 +0.15(+1.70%)
Jul 20, 2016 8.966 9.000 8.800 8.800 2,188 -0.19(-2.11%)
Jul 19, 2016 9.120 9.320 8.800 8.990 5,922 -0.10(-1.08%)
Jul 18, 2016 9.020 9.100 9.020 9.088 1,513 +0.01(+0.09%)
Jul 15, 2016 9.240 9.240 9.070 9.080 449 +0.01(+0.11%)
Jul 14, 2016 9.199 9.200 9.070 9.070 2,491 -0.03(-0.33%)
Jul 13, 2016 9.320 9.320 9.100 9.100 3,223 -0.27(-2.88%)
Jul 12, 2016 9.273 9.404 9.273 9.370 2,299 +0.02(+0.21%)
Jul 11, 2016 9.600 9.600 9.270 9.350 2,741 +0.08(+0.86%)
Jul 08, 2016 9.800 9.700 9.270 9.270 5,786 -0.43(-4.43%)
Jul 07, 2016 9.700 9.710 9.710 9.700 346 -0.01(-0.10%)
Jul 06, 2016 9.760 9.760 9.700 9.710 789 +0.09(+0.94%)
Jul 05, 2016 9.840 9.840 9.620 9.620 7,395 -0.10(-1.03%)
Jul 01, 2016 9.950 9.720 9.720 9.720 9,100 -0.14(-1.41%)
Jun 30, 2016 9.770 9.859 9.770 9.859 835 +0.09(+0.91%)
Jun 29, 2016 9.839 9.839 9.641 9.770 3,828 +0.19(+1.98%)
Jun 28, 2016 9.569 9.616 9.540 9.580 2,714 +0.05(+0.52%)
Jun 27, 2016 9.670 9.670 9.530 9.530 727 -0.02(-0.21%)
Jun 24, 2016 9.550 9.550 9.263 9.550 9,887 +0.16(+1.70%)
Jun 23, 2016 9.300 9.500 9.120 9.390 12,097 +0.07(+0.75%)
Jun 22, 2016 9.330 9.370 9.010 9.320 6,639 +0.33(+3.67%)
Jun 21, 2016 8.980 8.990 8.862 8.990 3,004 +0.15(+1.70%)
Jun 20, 2016 8.900 9.050 8.770 8.840 3,132 +0.14(+1.61%)
Jun 17, 2016 8.700 8.725 8.700 8.700 1,338 -0.04(-0.46%)
Jun 16, 2016 8.650 8.750 8.620 8.740 8,413 +0.06(+0.69%)
Jun 15, 2016 8.560 8.740 8.560 8.680 6,021 +0.15(+1.76%)
Jun 14, 2016 8.480 8.622 8.480 8.530 1,303 +0.11(+1.27%)
Jun 13, 2016 8.420 8.462 8.410 8.423 1,963 +0.02(+0.21%)
Jun 10, 2016 8.405 8.405 8.405 8.405 628 +0.01(+0.07%)
Jun 09, 2016 8.660 8.660 8.380 8.400 2,415 -0.22(-2.55%)
Jun 08, 2016 8.650 8.650 8.620 8.620 2,511 -0.03(-0.35%)
Jun 07, 2016 8.650 8.650 8.650 8.650 234 -0.00(-0.00%)
Jun 06, 2016 8.660 8.660 8.650 8.650 1,601 +0.09(+1.03%)
Jun 03, 2016 8.350 8.720 8.340 8.562 1,215 +0.23(+2.78%)
Jun 02, 2016 8.220 8.330 8.220 8.330 768 -0.06(-0.72%)
Jun 01, 2016 8.200 8.400 8.200 8.390 6,091 +0.19(+2.32%)
May 31, 2016 8.200 8.263 8.200 8.200 5,796 -0.01(-0.12%)
May 27, 2016 8.440 8.210 8.210 8.210 2,300 -0.01(-0.12%)
May 26, 2016 8.220 8.317 8.220 8.220 1,621 +0.01(+0.09%)
May 25, 2016 8.200 8.213 8.200 8.213 2,636 -0.04(-0.45%)
May 24, 2016 8.380 8.384 8.250 8.250 1,933 +0.05(+0.61%)
May 23, 2016 8.205 8.300 8.200 8.200 3,182 +0.03(+0.38%)
May 20, 2016 8.110 8.169 8.110 8.169 534 -0.10(-1.22%)
May 19, 2016 8.260 8.270 8.226 8.270 1,237 +0.00(+0.01%)
May 18, 2016 8.240 8.270 8.110 8.270 3,590 +0.16(+1.97%)
May 17, 2016 8.100 8.233 8.100 8.110 1,145 +0.02(+0.25%)
May 16, 2016 8.150 8.150 7.993 8.090 6,219 +0.42(+5.47%)
May 13, 2016 8.080 8.080 7.650 7.670 12,967 -0.47(-5.77%)
May 12, 2016 8.660 8.660 8.000 8.140 26,460 -0.36(-4.24%)
May 11, 2016 8.588 8.750 8.500 8.500 8,842 -0.15(-1.73%)
May 10, 2016 8.717 8.750 8.649 8.650 3,821 -0.10(-1.14%)
May 09, 2016 8.693 8.750 8.693 8.750 1,339 +0.00(+0.00%)
May 06, 2016 8.750 8.750 8.750 8.750 264 +0.15(+1.76%)
May 05, 2016 8.550 8.599 8.550 8.599 1,431 -0.08(-0.91%)
May 04, 2016 8.740 8.750 8.678 8.678 550 -0.06(-0.71%)
May 03, 2016 8.701 8.750 8.691 8.740 2,160 +0.00(+0.00%)
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.