Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.539 9.590 9.499 9.510 10,952 -0.03(-0.32%)
Apr 27, 2017 9.721 9.721 9.520 9.541 50,704 -0.30(-3.05%)
Apr 26, 2017 9.911 9.911 9.841 9.841 2,875 -0.10(-1.01%)
Apr 25, 2017 9.910 9.962 9.910 9.941 10,430 +0.08(+0.81%)
Apr 24, 2017 9.741 9.890 9.741 9.861 10,452 +0.20(+2.10%)
Apr 21, 2017 9.700 9.700 9.630 9.658 10,750 -0.11(-1.15%)
Apr 20, 2017 9.793 9.801 9.737 9.771 11,317 -0.03(-0.31%)
Apr 19, 2017 9.875 9.875 9.801 9.801 6,005 -0.14(-1.41%)
Apr 18, 2017 9.910 9.969 9.871 9.941 16,773 -0.06(-0.59%)
Apr 17, 2017 9.941 10.01 9.931 10.00 8,121 +0.16(+1.62%)
Apr 13, 2017 9.950 9.950 9.841 9.841 4,651 -0.02(-0.20%)
Apr 12, 2017 9.990 9.990 9.851 9.861 8,460 -0.05(-0.50%)
Apr 11, 2017 9.890 9.986 9.890 9.911 3,830 -0.03(-0.30%)
Apr 10, 2017 9.871 10.00 9.871 9.941 9,297 +0.09(+0.91%)
Apr 07, 2017 9.870 9.950 9.831 9.851 66,460 +0.01(+0.10%)
Apr 06, 2017 9.821 9.880 9.801 9.841 9,840 -0.06(-0.60%)
Apr 05, 2017 9.990 10.04 9.900 9.900 25,994 -0.06(-0.60%)
Apr 04, 2017 10.04 10.04 9.960 9.960 4,175 -0.23(-2.25%)
Apr 03, 2017 10.36 10.36 10.19 10.19 2,100 -0.20(-1.93%)
Mar 31, 2017 10.25 10.52 10.25 10.39 8,000 +0.00(+0.02%)
Mar 30, 2017 10.50 10.50 10.38 10.39 12,600 +0.10(+0.93%)
Mar 29, 2017 10.28 10.29 10.22 10.29 11,100 -0.06(-0.55%)
Mar 28, 2017 10.26 10.37 10.23 10.35 85,131 +0.24(+2.37%)
Mar 27, 2017 9.721 10.11 9.690 10.11 33,255 +0.11(+1.10%)
Mar 24, 2017 9.911 10.00 9.911 10.00 10,099 +0.08(+0.83%)
Mar 23, 2017 9.860 9.918 9.850 9.918 13,967 +0.29(+2.99%)
Mar 22, 2017 9.617 9.640 9.550 9.630 12,375 -0.13(-1.32%)
Mar 21, 2017 10.16 10.17 9.748 9.759 18,860 -0.34(-3.38%)
Mar 20, 2017 10.18 10.25 10.02 10.10 20,119 -0.11(-1.08%)
Mar 17, 2017 10.35 10.35 10.20 10.21 36,190 -0.04(-0.39%)
Mar 16, 2017 10.15 10.28 10.15 10.25 13,200 +0.23(+2.29%)
Mar 15, 2017 9.918 10.02 9.859 10.02 8,473 +0.09(+0.94%)
Mar 14, 2017 9.870 9.930 9.861 9.928 19,045 +0.03(+0.26%)
Mar 13, 2017 9.891 9.910 9.860 9.902 6,650 -0.03(-0.28%)
Mar 10, 2017 9.930 9.938 9.900 9.930 2,483 +0.23(+2.37%)
Mar 09, 2017 9.800 9.800 9.678 9.700 22,634 +0.02(+0.25%)
Mar 08, 2017 9.839 9.839 9.669 9.676 12,192 -0.17(-1.74%)
Mar 07, 2017 9.980 9.980 9.814 9.847 21,296 -0.28(-2.72%)
Mar 06, 2017 10.18 10.27 10.10 10.12 31,620 -0.13(-1.24%)
Mar 03, 2017 10.09 10.25 10.09 10.25 32,550 +0.08(+0.79%)
Mar 02, 2017 10.47 10.47 10.17 10.17 13,470 -0.33(-3.14%)
Mar 01, 2017 10.28 10.50 10.28 10.50 10,450 +0.40(+3.96%)
Feb 28, 2017 10.15 10.16 10.10 10.10 4,575 -0.13(-1.26%)
Feb 27, 2017 10.09 10.23 10.04 10.23 12,968 +0.04(+0.35%)
Feb 24, 2017 10.44 10.47 10.16 10.19 11,767 -0.29(-2.74%)
Feb 23, 2017 10.55 10.68 10.39 10.48 21,050 +0.05(+0.49%)
Feb 22, 2017 10.19 10.49 10.19 10.43 10,390 +0.15(+1.46%)
Feb 21, 2017 9.951 10.28 9.931 10.28 15,360 +0.22(+2.23%)
Feb 17, 2017 10.06 10.06 10.06 0 -0.96(-8.75%)
Feb 16, 2017 10.96 11.06 10.96 11.02 76,545 +0.15(+1.37%)
Feb 15, 2017 10.69 10.87 10.69 10.87 20,027 +0.19(+1.77%)
Feb 14, 2017 10.74 10.74 10.64 10.68 6,802 -0.01(-0.10%)
Feb 13, 2017 10.43 10.70 10.43 10.69 8,630 +0.32(+3.10%)
Feb 10, 2017 10.32 10.41 10.32 10.37 6,601 +0.16(+1.57%)
Feb 09, 2017 10.25 10.25 10.21 10.21 7,000 +0.11(+1.09%)
Feb 08, 2017 10.15 10.15 10.00 10.10 10,969 -0.10(-0.97%)
Feb 07, 2017 10.31 10.31 10.13 10.20 12,810 -0.11(-1.08%)
Feb 06, 2017 10.40 10.41 10.31 10.31 4,229 -0.18(-1.75%)
Feb 03, 2017 10.47 10.49 10.44 10.49 4,541 +0.11(+1.10%)
Feb 02, 2017 10.42 10.42 10.38 10.38 1,041 +0.12(+1.17%)
Feb 01, 2017 10.36 10.36 10.22 10.26 2,200 -0.03(-0.31%)
Jan 31, 2017 10.37 10.37 10.20 10.29 4,930 -0.06(-0.57%)
Jan 30, 2017 10.33 10.40 10.30 10.35 8,900 -0.19(-1.80%)
Jan 27, 2017 10.61 10.62 10.53 10.54 41,350 -0.12(-1.13%)
Jan 26, 2017 10.70 10.71 10.54 10.66 9,483 +0.04(+0.38%)
Jan 25, 2017 10.50 10.70 10.50 10.62 15,000 +0.15(+1.45%)
Jan 24, 2017 10.32 10.52 10.32 10.47 6,100 +0.28(+2.74%)
Jan 23, 2017 10.22 10.22 10.17 10.19 11,260 +0.02(+0.19%)
Jan 20, 2017 10.33 10.34 10.17 10.17 10,900 -0.07(-0.67%)
Jan 19, 2017 10.13 10.28 10.12 10.24 21,188 +0.01(+0.10%)
Jan 18, 2017 10.38 10.38 10.16 10.23 11,861 -0.17(-1.64%)
Jan 17, 2017 10.57 10.61 10.40 10.40 37,353 -0.20(-1.88%)
Jan 13, 2017 10.60 10.60 10.60 0 -0.09(-0.85%)
Jan 12, 2017 10.85 10.85 10.62 10.69 13,155 -0.10(-0.93%)
Jan 11, 2017 10.27 10.79 10.27 10.79 44,700 +0.53(+5.21%)
Jan 10, 2017 10.22 10.34 10.19 10.26 4,787 +0.07(+0.65%)
Jan 09, 2017 10.26 10.32 10.17 10.19 6,300 -0.10(-0.99%)
Jan 06, 2017 10.40 10.40 10.29 10.29 9,812 -0.12(-1.13%)
Jan 05, 2017 10.35 10.44 10.35 10.41 13,299 +0.09(+0.86%)
Jan 04, 2017 10.36 10.36 10.28 10.32 14,300 +0.05(+0.49%)
Jan 03, 2017 10.24 10.33 10.22 10.27 13,880 +0.09(+0.88%)
Dec 30, 2016 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 29, 2016 10.25 10.25 10.12 10.18 17,300 -0.16(-1.55%)
Dec 28, 2016 10.35 10.40 10.31 10.34 31,919 -0.06(-0.59%)
Dec 27, 2016 10.42 10.42 10.40 10.40 1,195 +0.06(+0.59%)
Dec 23, 2016 10.34 10.34 10.34 0 -0.15(-1.43%)
Dec 22, 2016 10.50 10.50 10.38 10.49 16,546 -0.16(-1.51%)
Dec 21, 2016 10.62 10.72 10.61 10.65 13,699 +0.01(+0.09%)
Dec 20, 2016 10.59 10.66 10.58 10.64 21,948 +0.18(+1.70%)
Dec 19, 2016 10.66 10.70 10.46 10.46 15,377 -0.19(-1.79%)
Dec 16, 2016 10.65 10.74 10.54 10.65 13,471 -0.04(-0.34%)
Dec 15, 2016 10.46 10.80 10.46 10.69 34,568 +0.16(+1.56%)
Dec 14, 2016 11.02 11.02 10.50 10.53 71,841 -0.40(-3.69%)
Dec 13, 2016 11.06 11.13 10.93 10.93 10,832 -0.12(-1.06%)
Dec 12, 2016 11.21 11.21 10.95 11.05 19,245 -0.08(-0.74%)
Dec 09, 2016 11.12 11.18 10.99 11.13 22,980 -0.10(-0.89%)
Dec 08, 2016 10.84 11.23 10.82 11.23 34,965 +0.46(+4.27%)
Dec 07, 2016 10.72 10.78 10.72 10.77 53,260 +0.06(+0.61%)
Dec 06, 2016 10.95 10.95 10.64 10.71 21,297 -0.02(-0.16%)
Dec 05, 2016 10.66 10.79 10.65 10.72 22,325 +0.16(+1.48%)
Dec 02, 2016 10.52 10.65 10.52 10.57 3,970 +0.07(+0.68%)
Dec 01, 2016 10.28 10.71 10.28 10.50 31,500 +0.46(+4.63%)
Nov 30, 2016 10.31 10.31 10.00 10.03 10,880 -0.29(-2.80%)
Nov 29, 2016 10.33 10.41 10.20 10.32 17,986 -0.15(-1.43%)
Nov 28, 2016 10.54 10.58 10.46 10.47 42,725 -0.07(-0.62%)
Nov 25, 2016 10.55 10.59 10.54 10.54 7,106 -0.05(-0.51%)
Nov 23, 2016 10.59 10.59 10.59 0 -0.04(-0.39%)
Nov 22, 2016 10.37 10.66 10.37 10.63 74,879 +0.32(+3.10%)
Nov 21, 2016 10.40 10.50 10.26 10.31 19,748 -0.04(-0.36%)
Nov 18, 2016 10.18 10.38 10.11 10.35 75,979 +0.18(+1.74%)
Nov 17, 2016 9.820 10.17 9.750 10.17 27,612 +0.35(+3.59%)
Nov 16, 2016 9.790 9.826 9.770 9.818 6,765 -0.01(-0.13%)
Nov 15, 2016 9.510 9.869 9.510 9.831 35,208 +0.50(+5.36%)
Nov 14, 2016 9.553 9.553 9.330 9.330 8,900 -0.23(-2.40%)
Nov 11, 2016 9.531 9.650 9.500 9.559 23,075 -0.10(-1.02%)
Nov 10, 2016 9.610 9.725 9.553 9.657 51,427 -0.04(-0.44%)
Nov 09, 2016 9.278 9.700 9.252 9.700 77,296 +0.09(+0.94%)
Nov 08, 2016 9.880 9.880 9.570 9.610 144,516 +0.05(+0.52%)
Nov 07, 2016 9.510 9.570 9.320 9.560 26,476 +0.61(+6.82%)
Nov 04, 2016 8.700 8.960 8.640 8.950 55,358 +0.12(+1.36%)
Nov 03, 2016 9.050 9.050 8.740 8.830 36,472 -0.28(-3.07%)
Nov 02, 2016 9.360 9.400 9.051 9.110 13,063 -0.31(-3.29%)
Nov 01, 2016 9.510 9.590 9.420 9.420 17,325 -0.02(-0.20%)
Oct 31, 2016 9.460 9.460 9.381 9.439 5,825 -0.05(-0.53%)
Oct 28, 2016 9.388 9.510 9.359 9.489 19,578 +0.15(+1.55%)
Oct 27, 2016 9.480 9.500 9.340 9.344 35,524 -0.18(-1.85%)
Oct 26, 2016 9.497 9.530 9.410 9.520 145,825 -0.10(-1.04%)
Oct 25, 2016 9.790 9.790 9.620 9.620 23,714 -0.10(-1.07%)
Oct 24, 2016 9.735 9.749 9.660 9.724 4,175 +0.03(+0.35%)
Oct 21, 2016 9.760 9.760 9.683 9.690 1,400 -0.09(-0.92%)
Oct 20, 2016 9.675 9.780 9.639 9.780 16,257 +0.03(+0.35%)
Oct 19, 2016 9.985 10.04 9.746 9.746 12,368 -0.21(-2.08%)
Oct 18, 2016 10.00 10.01 9.936 9.954 38,120 +0.05(+0.54%)
Oct 17, 2016 9.950 9.950 9.871 9.900 13,189 -0.00(-0.01%)
Oct 14, 2016 9.630 9.920 9.630 9.901 21,964 +0.37(+3.83%)
Oct 13, 2016 9.451 9.606 9.420 9.536 47,213 +0.13(+1.44%)
Oct 12, 2016 9.389 9.524 9.389 9.401 19,387 +0.05(+0.58%)
Oct 11, 2016 9.370 9.400 9.322 9.347 31,374 -0.06(-0.67%)
Oct 10, 2016 9.520 9.520 9.150 9.410 2,455 +0.10(+1.07%)
Oct 07, 2016 9.410 9.579 9.159 9.310 31,124 -0.15(-1.59%)
Oct 06, 2016 9.210 9.741 9.110 9.460 138,227 +0.45(+4.95%)
Oct 05, 2016 8.632 9.031 8.632 9.014 76,262 +0.44(+5.11%)
Oct 04, 2016 8.655 8.920 8.450 8.576 59,050 -0.03(-0.33%)
Oct 03, 2016 8.129 8.609 8.128 8.605 280,095 +0.50(+6.11%)
Sep 30, 2016 7.815 8.119 7.815 8.110 34,627 +0.41(+5.32%)
Sep 29, 2016 7.690 7.818 7.690 7.700 13,916 +0.06(+0.81%)
Sep 28, 2016 7.505 7.638 7.500 7.638 27,131 +0.23(+3.12%)
Sep 27, 2016 7.160 7.407 7.160 7.407 16,450 +0.34(+4.84%)
Sep 26, 2016 7.360 7.360 7.065 7.065 1,240 -0.41(-5.55%)
Sep 22, 2016 7.480 7.480 7.480 0 +0.37(+5.20%)
Sep 21, 2016 7.160 7.165 7.030 7.110 17,600 -0.04(-0.53%)
Sep 19, 2016 7.148 7.148 7.148 0 +0.16(+2.33%)
Sep 16, 2016 6.985 6.985 6.985 6.985 100 -0.02(-0.35%)
Sep 15, 2016 6.990 7.010 6.990 7.010 800 +0.23(+3.39%)
Sep 14, 2016 6.780 6.780 6.780 6.780 3,295 -0.02(-0.29%)
Sep 13, 2016 6.851 6.851 6.800 6.800 5,404 -0.15(-2.14%)
Sep 12, 2016 6.869 6.949 6.869 6.949 3,783 -0.01(-0.14%)
Sep 09, 2016 7.019 7.019 6.950 6.959 24,200 -0.21(-2.93%)
Sep 08, 2016 7.280 7.280 7.169 7.169 1,900 -0.21(-2.85%)
Sep 07, 2016 7.319 7.379 7.319 7.379 3,000 +0.23(+3.20%)
Sep 06, 2016 7.153 7.153 7.150 7.150 2,180 +0.15(+2.21%)
Sep 02, 2016 6.995 6.995 6.995 0 +0.21(+3.02%)
Sep 01, 2016 6.800 6.800 6.790 6.790 1,190 -0.04(-0.57%)
Aug 31, 2016 6.829 6.829 6.829 6.829 2,000 -0.02(-0.29%)
Aug 30, 2016 6.867 6.867 6.849 6.849 2,300 +0.00(+0.00%)
Aug 29, 2016 6.839 6.849 6.839 6.849 917 -0.05(-0.74%)
Aug 26, 2016 6.941 6.942 6.900 6.900 1,750 +0.00(+0.01%)
Aug 25, 2016 6.877 6.910 6.877 6.899 5,400 -0.04(-0.59%)
Aug 24, 2016 6.940 6.940 6.940 6.940 300 -0.03(-0.43%)
Aug 23, 2016 7.000 7.050 6.970 6.970 14,732 -0.01(-0.19%)
Aug 22, 2016 6.984 6.984 6.984 6.984 838 -0.02(-0.22%)
Aug 19, 2016 6.950 6.999 6.950 6.999 2,017 -0.01(-0.14%)
Aug 18, 2016 7.010 7.010 7.009 7.009 12,000 -0.01(-0.16%)
Aug 16, 2016 7.020 7.020 7.020 0 +0.04(+0.63%)
Aug 15, 2016 6.960 6.980 6.950 6.976 2,630 +0.05(+0.67%)
Aug 12, 2016 7.030 7.030 6.927 6.930 3,147 +0.04(+0.58%)
Aug 11, 2016 6.936 6.936 6.890 6.890 2,290 -0.09(-1.29%)
Aug 10, 2016 6.971 6.980 6.950 6.980 7,200 +0.07(+1.02%)
Aug 09, 2016 6.922 6.944 6.900 6.910 14,284 +0.03(+0.45%)
Aug 08, 2016 6.920 6.920 6.820 6.879 2,140 -0.02(-0.29%)
Aug 05, 2016 6.830 6.900 6.790 6.899 15,070 +0.10(+1.46%)
Aug 04, 2016 6.739 6.800 6.736 6.800 5,533 +0.00(+0.06%)
Aug 03, 2016 6.740 6.796 6.699 6.796 5,560 +0.02(+0.29%)
Aug 02, 2016 6.760 6.873 6.760 6.777 39,100 -0.01(-0.20%)
Aug 01, 2016 6.790 6.790 6.790 6.790 6,360 -0.04(-0.63%)
Jul 29, 2016 7.236 7.278 6.833 6.833 11,180 -0.32(-4.43%)
Jul 28, 2016 7.130 7.170 7.106 7.150 20,450 +0.15(+2.13%)
Jul 27, 2016 7.216 7.216 7.001 7.001 10,700 -0.06(-0.83%)
Jul 26, 2016 7.059 7.059 7.059 7.059 700 -0.17(-2.35%)
Jul 22, 2016 7.229 7.229 7.229 0 +0.10(+1.33%)
Jul 21, 2016 7.082 7.134 7.074 7.134 3,000 -0.06(-0.89%)
Jul 20, 2016 7.261 7.261 7.198 7.198 5,432 -0.11(-1.54%)
Jul 19, 2016 7.400 7.400 7.275 7.310 3,892 -0.12(-1.58%)
Jul 18, 2016 7.396 7.428 7.392 7.428 1,600 +0.09(+1.19%)
Jul 15, 2016 7.400 7.400 7.316 7.340 21,103 -0.13(-1.73%)
Jul 14, 2016 7.400 7.469 7.382 7.469 1,550 +0.16(+2.18%)
Jul 13, 2016 7.310 7.310 7.310 7.310 2,000 +0.10(+1.33%)
Jul 12, 2016 7.010 7.214 7.010 7.214 4,195 +0.26(+3.80%)
Jul 11, 2016 6.950 6.950 6.950 6.950 670 +0.11(+1.62%)
Jul 08, 2016 6.839 6.839 6.839 6.839 3,665 +0.20(+2.95%)
Jul 07, 2016 6.637 6.643 28,501 -0.17(-2.45%)
Jul 05, 2016 6.810 6.810 6.810 6.810 1,425 +0.00(+0.00%)
Jul 01, 2016 6.810 6.810 6.810 0 +0.02(+0.26%)
Jun 30, 2016 6.797 6.797 6.793 6.793 1,300 +0.09(+1.28%)
Jun 29, 2016 6.577 6.707 6.570 6.707 9,200 +0.26(+4.01%)
Jun 28, 2016 6.552 6.553 6.442 6.448 87,272 +0.10(+1.54%)
Jun 27, 2016 6.844 6.844 6.300 6.350 6,649 -0.75(-10.51%)
Jun 24, 2016 7.013 7.114 7.000 7.096 28,412 -0.26(-3.56%)
Jun 22, 2016 7.358 7.358 7.358 0 -0.04(-0.55%)
Jun 21, 2016 7.450 7.450 7.399 7.399 2,675 -0.00(-0.02%)
Jun 20, 2016 7.405 7.417 7.368 7.400 9,462 +0.23(+3.21%)
Jun 17, 2016 7.168 7.173 7.168 7.170 23,200 +0.07(+0.97%)
Jun 16, 2016 7.104 7.108 7.096 7.101 121,400 -0.27(-3.68%)
Jun 15, 2016 7.430 7.490 7.372 7.372 11,070 +0.13(+1.81%)
Jun 14, 2016 7.210 7.241 7.210 7.241 1,408 -0.32(-4.22%)
Jun 13, 2016 7.580 7.580 7.560 7.560 45,004 -0.16(-2.03%)
Jun 10, 2016 7.970 7.970 7.716 7.717 9,400 -0.26(-3.29%)
Jun 09, 2016 8.053 8.053 7.980 7.980 800 +0.02(+0.25%)
Jun 08, 2016 8.140 8.140 7.960 7.960 40,342 -0.04(-0.50%)
Jun 07, 2016 7.650 8.005 7.650 8.000 20,125 +0.41(+5.40%)
Jun 06, 2016 7.496 7.590 7.496 7.590 417 +0.10(+1.34%)
Jun 03, 2016 7.500 7.500 7.410 7.490 39,100 +0.07(+0.94%)
Jun 02, 2016 7.392 7.420 7.392 7.420 3,500 +0.02(+0.27%)
Jun 01, 2016 7.333 7.400 7.333 7.400 1,070 +0.02(+0.21%)
May 31, 2016 7.478 7.478 7.385 7.385 3,940 -0.04(-0.51%)
May 27, 2016 7.423 7.423 7.423 0 -0.05(-0.63%)
May 26, 2016 7.452 7.470 7.452 7.470 2,590 +0.10(+1.36%)
May 25, 2016 7.310 7.379 7.310 7.370 2,910 +0.10(+1.44%)
May 24, 2016 7.200 7.265 7.200 7.265 9,900 +0.08(+1.05%)
May 23, 2016 7.190 7.190 7.190 7.190 100 -0.06(-0.77%)
May 20, 2016 7.250 7.278 7.220 7.246 2,543 +0.11(+1.48%)
May 19, 2016 7.066 7.140 7.062 7.140 5,414 -0.12(-1.72%)
May 18, 2016 7.300 7.398 7.265 7.265 4,020 -0.13(-1.70%)
May 17, 2016 7.390 7.390 7.390 7.390 380 -0.07(-0.93%)
May 16, 2016 7.420 7.460 7.406 7.460 100,815 +0.12(+1.62%)
May 12, 2016 7.341 7.341 7.341 0 -0.24(-3.21%)
May 11, 2016 7.460 7.584 7.421 7.584 9,100 +0.14(+1.93%)
May 10, 2016 7.480 7.480 7.440 7.440 2,412 +0.18(+2.48%)
May 09, 2016 7.487 7.487 7.260 7.260 12,700 -0.24(-3.20%)
May 06, 2016 7.476 7.570 7.476 7.500 150,906 +0.13(+1.75%)
May 05, 2016 7.362 7.378 7.362 7.371 7,777 -0.18(-2.37%)
May 04, 2016 7.406 7.590 7.406 7.550 48,382 +0.01(+0.17%)
May 03, 2016 7.780 7.780 7.535 7.537 42,489 -0.29(-3.73%)
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.