Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.100 8.930 7.900 8.780 44,733 +0.81(+10.16%)
Aug 30, 2017 7.300 8.058 7.300 7.970 44,006 +0.49(+6.55%)
Aug 29, 2017 7.160 7.550 7.136 7.480 40,798 +0.28(+3.89%)
Aug 28, 2017 7.550 7.550 7.080 7.200 13,127 +0.00(+0.00%)
Aug 25, 2017 7.286 7.300 7.200 7.200 5,124 -0.03(-0.41%)
Aug 24, 2017 7.080 7.270 7.060 7.230 4,217 -0.03(-0.41%)
Aug 23, 2017 6.910 7.360 6.910 7.260 42,682 +0.27(+3.86%)
Aug 22, 2017 7.030 7.288 6.820 6.990 31,131 -0.11(-1.55%)
Aug 21, 2017 7.150 7.449 7.000 7.100 23,787 +0.04(+0.57%)
Aug 18, 2017 6.800 7.400 6.593 7.060 51,917 +0.48(+7.29%)
Aug 17, 2017 6.550 6.639 6.400 6.580 10,344 +0.27(+4.28%)
Aug 16, 2017 6.300 6.500 6.290 6.310 11,665 -0.13(-2.02%)
Aug 15, 2017 6.410 6.609 6.340 6.440 3,707 -0.01(-0.16%)
Aug 14, 2017 6.210 6.544 6.210 6.450 11,060 +0.20(+3.20%)
Aug 11, 2017 6.500 6.500 6.160 6.250 5,527 -0.03(-0.48%)
Aug 10, 2017 6.720 6.722 6.270 6.280 13,180 -0.36(-5.39%)
Aug 09, 2017 6.780 6.780 6.611 6.638 8,554 +0.04(+0.58%)
Aug 08, 2017 6.550 6.880 6.550 6.600 17,764 -0.03(-0.45%)
Aug 07, 2017 6.710 6.710 6.520 6.630 20,617 -0.22(-3.21%)
Aug 04, 2017 6.841 7.380 6.841 6.850 20,010 -0.22(-3.11%)
Aug 03, 2017 7.300 7.380 6.880 7.070 64,378 -0.25(-3.42%)
Aug 02, 2017 7.550 7.650 7.260 7.320 21,920 -0.44(-5.73%)
Aug 01, 2017 7.640 7.765 7.450 7.765 3,415 +0.34(+4.65%)
Jul 31, 2017 7.680 7.890 7.410 7.420 8,468 -0.07(-0.93%)
Jul 28, 2017 7.640 7.680 7.490 7.490 1,272 +0.02(+0.27%)
Jul 27, 2017 7.670 7.850 7.460 7.470 20,527 -0.08(-1.06%)
Jul 26, 2017 7.680 7.820 7.500 7.550 20,101 -0.06(-0.79%)
Jul 25, 2017 7.850 7.910 7.559 7.610 19,512 -0.07(-0.91%)
Jul 24, 2017 7.730 7.940 7.500 7.680 42,910 +0.16(+2.13%)
Jul 21, 2017 7.490 7.811 7.430 7.520 12,835 -0.06(-0.79%)
Jul 20, 2017 7.500 7.740 7.422 7.580 26,282 -0.19(-2.45%)
Jul 19, 2017 7.340 7.780 7.340 7.770 33,834 +0.39(+5.28%)
Jul 18, 2017 7.700 7.720 7.380 7.380 18,063 -0.32(-4.16%)
Jul 17, 2017 7.860 7.990 7.700 7.700 41,366 -0.35(-4.35%)
Jul 14, 2017 7.814 8.050 7.775 8.050 32,566 +0.25(+3.21%)
Jul 13, 2017 7.770 7.940 7.770 7.800 13,449 -0.10(-1.27%)
Jul 12, 2017 7.800 7.990 7.700 7.900 35,817 +0.10(+1.28%)
Jul 11, 2017 7.580 8.000 7.580 7.800 11,029 +0.07(+0.91%)
Jul 10, 2017 7.850 7.897 7.700 7.730 7,909 -0.17(-2.15%)
Jul 07, 2017 8.080 8.413 7.900 7.900 25,392 -0.24(-2.95%)
Jul 06, 2017 7.810 8.140 7.690 8.140 33,897 +0.22(+2.71%)
Jul 05, 2017 7.940 7.990 7.690 7.925 28,824 +0.10(+1.34%)
Jul 03, 2017 8.010 8.120 7.660 7.820 23,130 -0.24(-2.98%)
Jun 30, 2017 8.580 8.860 8.060 8.060 37,365 -0.58(-6.71%)
Jun 29, 2017 8.260 8.680 8.130 8.640 24,945 +0.43(+5.24%)
Jun 28, 2017 7.960 8.350 7.960 8.210 24,951 +0.11(+1.36%)
Jun 27, 2017 8.450 8.547 8.080 8.100 16,081 -0.43(-5.04%)
Jun 26, 2017 8.680 8.995 8.490 8.530 54,620 +0.11(+1.31%)
Jun 23, 2017 8.590 8.590 8.166 8.420 22,248 +0.07(+0.84%)
Jun 22, 2017 8.090 8.490 8.040 8.350 9,850 +0.34(+4.24%)
Jun 21, 2017 8.420 8.750 8.010 8.010 30,099 -0.47(-5.54%)
Jun 20, 2017 8.100 8.510 8.065 8.480 18,521 +0.26(+3.16%)
Jun 19, 2017 8.040 8.220 7.950 8.220 12,723 +0.17(+2.11%)
Jun 16, 2017 7.830 8.427 7.750 8.050 25,691 +0.21(+2.68%)
Jun 15, 2017 8.160 8.170 7.700 7.840 21,812 -0.45(-5.43%)
Jun 14, 2017 8.930 8.930 8.210 8.290 12,862 -0.44(-5.04%)
Jun 13, 2017 8.540 8.730 8.262 8.730 33,147 +0.54(+6.59%)
Jun 12, 2017 8.830 9.120 8.060 8.190 51,801 +0.59(+7.76%)
Jun 09, 2017 7.750 7.890 7.600 7.600 20,808 -0.14(-1.81%)
Jun 08, 2017 7.810 7.942 7.516 7.740 57,413 -0.26(-3.25%)
Jun 07, 2017 8.210 8.360 8.000 8.000 36,861 -0.49(-5.77%)
Jun 06, 2017 8.430 8.732 8.210 8.490 51,821 -0.07(-0.82%)
Jun 05, 2017 8.750 8.801 8.510 8.560 27,234 -0.25(-2.84%)
Jun 02, 2017 8.840 9.100 8.810 8.810 19,943 -0.17(-1.89%)
Jun 01, 2017 9.110 9.320 8.951 8.980 29,695 -0.15(-1.64%)
May 31, 2017 9.100 9.385 9.100 9.130 9,810 -0.10(-1.08%)
May 30, 2017 9.980 9.980 9.100 9.230 24,083 -0.01(-0.11%)
May 26, 2017 9.510 9.700 9.210 9.240 10,139 -0.14(-1.49%)
May 25, 2017 9.230 9.590 9.230 9.380 16,926 +0.16(+1.74%)
May 24, 2017 9.450 9.559 9.150 9.220 27,985 -0.37(-3.86%)
May 23, 2017 10.03 10.03 9.450 9.590 26,861 +0.09(+0.95%)
May 22, 2017 9.716 9.716 9.370 9.500 14,641 -0.07(-0.73%)
May 19, 2017 9.460 9.790 9.334 9.570 17,082 +0.06(+0.63%)
May 18, 2017 9.370 9.660 9.000 9.510 50,918 +0.03(+0.32%)
May 17, 2017 9.990 9.990 8.990 9.480 74,183 -0.88(-8.50%)
May 16, 2017 10.25 10.56 10.25 10.36 37,533 +0.04(+0.39%)
May 15, 2017 10.19 10.39 10.15 10.32 21,963 +0.32(+3.20%)
May 12, 2017 10.21 10.21 9.920 10.00 29,907 -0.01(-0.10%)
May 11, 2017 10.29 10.39 10.00 10.01 69,916 -0.13(-1.28%)
May 10, 2017 10.10 10.20 9.901 10.14 50,680 +0.09(+0.90%)
May 09, 2017 9.700 10.24 9.667 10.05 178,431 +0.56(+5.90%)
May 08, 2017 9.480 9.510 9.251 9.490 27,884 +0.05(+0.53%)
May 05, 2017 9.500 9.510 9.300 9.440 39,191 +0.22(+2.39%)
May 04, 2017 9.700 9.700 9.070 9.220 39,174 -0.15(-1.60%)
May 03, 2017 9.480 9.600 9.130 9.370 234,392 +0.43(+4.81%)
May 02, 2017 8.850 8.960 8.500 8.940 46,925 +0.05(+0.56%)
May 01, 2017 9.130 9.425 8.800 8.890 39,705 -0.37(-4.00%)
Apr 28, 2017 9.490 9.890 9.150 9.260 96,499 +0.13(+1.39%)
Apr 27, 2017 9.000 9.500 8.600 9.133 236,811 +1.08(+13.45%)
Apr 26, 2017 8.210 8.210 8.022 8.050 14,631 -0.27(-3.25%)
Apr 25, 2017 8.230 9.230 8.090 8.320 267,461 +0.22(+2.72%)
Apr 24, 2017 8.120 8.140 8.030 8.100 17,558 +0.16(+2.02%)
Apr 21, 2017 8.050 8.140 7.920 7.940 8,767 -0.12(-1.49%)
Apr 20, 2017 8.200 8.276 8.010 8.060 19,305 +0.05(+0.62%)
Apr 19, 2017 7.980 8.160 7.850 8.010 41,823 +0.01(+0.12%)
Apr 18, 2017 8.210 8.290 7.860 8.000 67,128 -0.32(-3.85%)
Apr 17, 2017 8.150 8.350 8.010 8.320 27,216 +0.07(+0.85%)
Apr 13, 2017 8.250 8.330 8.120 8.250 24,754 -0.02(-0.24%)
Apr 12, 2017 8.460 8.460 8.120 8.270 50,345 -0.16(-1.90%)
Apr 11, 2017 8.520 8.610 8.290 8.430 25,002 -0.22(-2.54%)
Apr 10, 2017 8.730 8.800 8.320 8.650 43,082 -0.04(-0.46%)
Apr 07, 2017 8.820 9.260 8.000 8.690 195,881 -0.88(-9.20%)
Apr 06, 2017 9.130 9.590 8.550 9.570 140,843 +0.31(+3.35%)
Apr 05, 2017 9.000 9.270 8.752 9.260 131,668 +0.16(+1.76%)
Apr 04, 2017 9.670 9.670 8.980 9.100 238,283 -0.41(-4.31%)
Apr 03, 2017 9.890 10.64 8.950 9.510 1,467,720 +0.91(+10.58%)
Mar 31, 2017 9.230 9.230 8.100 8.600 125,287 -0.38(-4.23%)
Mar 30, 2017 8.700 9.090 8.280 8.980 161,457 +0.24(+2.75%)
Mar 29, 2017 7.800 8.890 7.640 8.740 346,517 +0.44(+5.30%)
Mar 28, 2017 10.32 10.75 7.900 8.300 1,251,099 -2.60(-23.85%)
Mar 27, 2017 8.770 13.50 8.550 10.90 9,118,234 +4.64(+74.00%)
Mar 24, 2017 6.100 6.413 6.100 6.264 5,614 +0.04(+0.61%)
Mar 23, 2017 6.430 6.430 6.060 6.227 22,155 +0.29(+4.82%)
Mar 22, 2017 5.970 6.119 5.823 5.940 28,901 -0.07(-1.16%)
Mar 21, 2017 6.300 6.300 6.000 6.010 27,793 -0.23(-3.69%)
Mar 20, 2017 6.350 6.350 6.240 6.240 12,935 -0.11(-1.73%)
Mar 17, 2017 6.350 6.510 6.240 6.350 9,696 +0.12(+1.93%)
Mar 16, 2017 6.290 6.390 6.100 6.230 13,657 -0.13(-2.04%)
Mar 15, 2017 6.350 6.475 6.300 6.360 17,610 +0.10(+1.60%)
Mar 14, 2017 6.320 6.350 6.240 6.260 19,685 -0.13(-2.03%)
Mar 13, 2017 6.560 6.604 6.360 6.390 38,250 -0.26(-3.91%)
Mar 10, 2017 6.368 6.839 6.326 6.650 18,083 +0.30(+4.72%)
Mar 09, 2017 6.450 6.510 6.205 6.350 16,948 -0.16(-2.46%)
Mar 08, 2017 6.440 6.670 6.340 6.510 30,753 +0.10(+1.56%)
Mar 07, 2017 6.280 6.430 6.000 6.410 34,702 +0.06(+0.94%)
Mar 06, 2017 6.710 6.710 6.260 6.350 40,137 -0.39(-5.79%)
Mar 03, 2017 7.250 7.250 6.560 6.740 22,614 -0.11(-1.61%)
Mar 02, 2017 6.850 7.290 6.810 6.850 71,723 +0.04(+0.59%)
Mar 01, 2017 6.740 7.000 6.630 6.810 67,095 +0.22(+3.34%)
Feb 28, 2017 6.220 6.990 6.220 6.590 168,929 +0.34(+5.44%)
Feb 27, 2017 6.350 6.500 6.140 6.250 49,574 +0.11(+1.79%)
Feb 24, 2017 6.250 6.473 6.020 6.140 31,293 -0.08(-1.29%)
Feb 23, 2017 6.030 6.440 6.030 6.220 40,454 +0.17(+2.81%)
Feb 22, 2017 6.870 6.870 5.970 6.050 146,733 -0.67(-9.97%)
Feb 21, 2017 7.100 7.440 6.530 6.720 1,895,414 +0.89(+15.27%)
Feb 17, 2017 5.830 5.830 5.830 0 +0.00(+0.00%)
Feb 16, 2017 6.150 6.150 5.750 5.830 102,308 -0.17(-2.83%)
Feb 15, 2017 6.000 6.400 5.724 6.000 239,562 -0.12(-1.96%)
Feb 14, 2017 5.120 6.750 5.120 6.120 1,555,832 +0.97(+18.83%)
Feb 13, 2017 5.050 5.150 4.890 5.150 101,252 +0.09(+1.78%)
Feb 10, 2017 4.900 5.100 4.900 5.060 83,535 +0.07(+1.40%)
Feb 09, 2017 4.630 5.190 4.630 4.990 222,790 +0.03(+0.60%)
Feb 08, 2017 5.420 6.770 4.740 4.960 5,671,933 +0.79(+18.94%)
Feb 07, 2017 4.110 4.339 4.110 4.170 27,628 +0.12(+2.96%)
Feb 06, 2017 4.070 4.245 3.930 4.050 35,287 +0.31(+8.29%)
Feb 03, 2017 3.900 4.010 3.480 3.740 67,913 -0.28(-6.97%)
Feb 02, 2017 3.640 5.710 3.556 4.020 409,835 +0.57(+16.52%)
Feb 01, 2017 3.170 3.850 3.170 3.450 78,326 +0.35(+11.40%)
Jan 31, 2017 2.940 3.160 2.940 3.097 31,382 -0.04(-1.34%)
Jan 30, 2017 3.140 3.250 3.100 3.139 40,408 -0.04(-1.28%)
Jan 27, 2017 3.290 3.290 3.109 3.180 22,553 -0.11(-3.34%)
Jan 26, 2017 3.400 3.430 3.150 3.290 33,488 -0.07(-2.08%)
Jan 25, 2017 3.520 3.610 3.310 3.360 44,334 -0.02(-0.59%)
Jan 24, 2017 3.300 3.421 3.250 3.380 48,445 -0.16(-4.52%)
Jan 23, 2017 3.400 3.560 3.400 3.540 52,916 -0.28(-7.33%)
Jan 20, 2017 3.680 3.820 3.670 3.820 31,860 +0.06(+1.60%)
Jan 19, 2017 3.950 3.960 3.710 3.760 26,309 -0.10(-2.59%)
Jan 18, 2017 3.870 4.000 3.750 3.860 92,612 +0.25(+6.93%)
Jan 17, 2017 4.500 4.500 3.500 3.610 134,715 -0.74(-17.01%)
Jan 13, 2017 4.350 4.350 4.350 0 -1.76(-28.81%)
Jan 12, 2017 4.450 8.780 4.047 6.110 7,502,781 +2.79(+84.04%)
Jan 11, 2017 3.250 3.320 3.250 3.320 5,176 -0.21(-5.84%)
Jan 10, 2017 3.545 3.550 3.476 3.526 1,943 +0.18(+5.31%)
Jan 09, 2017 3.390 3.500 3.250 3.348 11,236 +0.10(+3.02%)
Jan 06, 2017 3.250 3.250 3.250 3.250 246 -0.20(-5.79%)
Jan 05, 2017 3.450 3.450 3.450 3.450 1,215 +0.17(+5.18%)
Jan 04, 2017 3.190 3.500 3.190 3.280 10,775 +0.21(+6.92%)
Jan 03, 2017 3.190 3.190 3.068 3.068 1,895 -0.02(-0.72%)
Dec 30, 2016 3.090 3.090 3.090 0 +0.05(+1.64%)
Dec 29, 2016 2.900 3.050 2.900 3.040 1,854 -0.04(-1.30%)
Dec 28, 2016 2.950 3.220 2.950 3.080 8,223 +0.28(+10.00%)
Dec 27, 2016 2.970 3.000 2.800 2.800 18,634 +0.11(+3.99%)
Dec 23, 2016 2.693 2.693 2.693 0 +0.03(+1.23%)
Dec 21, 2016 2.660 2.660 2.660 1 -0.07(-2.56%)
Dec 19, 2016 2.730 2.730 2.730 0 -0.07(-2.50%)
Dec 08, 2016 2.800 2.800 2.800 1 +0.13(+4.87%)
Dec 07, 2016 2.700 2.700 2.550 2.670 9,130 -0.06(-2.20%)
Dec 06, 2016 2.820 2.833 2.730 2.730 11,414 -0.09(-3.19%)
Dec 05, 2016 2.930 2.960 2.660 2.820 21,525 -0.13(-4.40%)
Dec 02, 2016 2.750 2.950 2.750 2.950 6,885 +0.10(+3.66%)
Dec 01, 2016 2.930 2.940 2.710 2.846 12,424 -0.35(-11.07%)
Nov 30, 2016 3.200 3.200 3.200 3.200 4,001 -0.09(-2.68%)
Nov 29, 2016 3.430 3.430 3.288 3.288 707 -0.04(-1.26%)
Nov 28, 2016 3.370 3.380 3.330 3.330 1,687 -0.05(-1.51%)
Nov 25, 2016 3.381 3.381 3.381 3.381 507 -0.01(-0.26%)
Nov 22, 2016 3.390 3.390 3.390 0 -0.05(-1.45%)
Nov 21, 2016 3.380 3.440 3.310 3.440 3,401 -0.12(-3.37%)
Nov 18, 2016 3.560 3.560 3.560 3.560 577 +0.10(+2.89%)
Nov 17, 2016 3.500 3.500 3.450 3.460 1,839 -0.09(-2.59%)
Nov 15, 2016 3.552 3.552 3.552 9 -0.10(-2.68%)
Nov 14, 2016 3.740 3.850 3.520 3.650 15,545 -0.08(-2.14%)
Nov 11, 2016 3.780 3.780 3.700 3.730 3,060 -0.07(-1.84%)
Nov 10, 2016 3.620 3.865 3.620 3.800 9,280 +0.24(+6.74%)
Nov 09, 2016 3.760 3.480 3.560 22,808 -0.20(-5.32%)
Nov 08, 2016 3.860 4.140 3.760 3.760 2,510 -0.19(-4.81%)
Nov 07, 2016 3.840 3.950 3.780 3.950 2,200 -0.15(-3.66%)
Nov 04, 2016 4.090 4.100 4.000 4.100 1,700 +0.00(+0.00%)
Nov 03, 2016 4.100 4.100 4.100 4.100 129 -0.01(-0.24%)
Nov 02, 2016 4.060 4.160 4.060 4.110 3,893 -0.04(-0.96%)
Nov 01, 2016 4.130 4.150 4.100 4.150 4,050 -0.04(-0.98%)
Oct 31, 2016 4.230 4.240 4.191 4.191 2,407 -0.11(-2.53%)
Oct 28, 2016 4.026 4.300 4.020 4.300 8,400 +0.24(+5.91%)
Oct 27, 2016 4.180 4.200 4.000 4.060 12,903 -0.22(-5.14%)
Oct 26, 2016 4.160 4.280 3.960 4.280 4,307 +0.12(+2.88%)
Oct 25, 2016 4.160 4.160 4.160 4.160 115 +0.12(+2.97%)
Oct 24, 2016 3.840 4.079 3.840 4.040 18,907 +0.18(+4.61%)
Oct 21, 2016 3.850 3.862 3.680 3.862 7,064 +0.01(+0.31%)
Oct 20, 2016 3.960 3.970 3.850 3.850 6,568 -0.25(-6.10%)
Oct 19, 2016 4.050 4.100 3.960 4.100 2,845 -0.13(-3.08%)
Oct 18, 2016 4.120 4.290 4.030 4.230 4,803 +0.04(+0.95%)
Oct 17, 2016 4.210 4.300 4.070 4.190 6,605 -0.03(-0.71%)
Oct 14, 2016 4.250 4.460 4.120 4.220 2,300 -0.10(-2.31%)
Oct 13, 2016 4.350 4.370 4.030 4.320 13,468 -0.08(-1.82%)
Oct 12, 2016 4.420 4.420 4.370 4.400 1,419 -0.01(-0.23%)
Oct 11, 2016 4.300 4.460 4.300 4.410 2,843 +0.01(+0.23%)
Oct 10, 2016 4.500 4.500 4.350 4.400 10,120 -0.21(-4.56%)
Oct 07, 2016 4.580 4.610 4.500 4.610 2,542 +0.07(+1.54%)
Oct 06, 2016 4.550 4.550 4.460 4.540 8,600 -0.03(-0.66%)
Oct 05, 2016 4.550 4.570 4.500 4.570 11,900 -0.06(-1.30%)
Oct 04, 2016 4.600 4.630 4.570 4.630 4,320 +0.04(+0.98%)
Oct 03, 2016 4.608 4.608 4.430 4.585 4,560 -0.01(-0.33%)
Sep 30, 2016 4.700 4.700 4.570 4.600 11,000 +0.06(+1.32%)
Sep 29, 2016 4.580 4.580 4.370 4.540 7,539 -0.10(-2.16%)
Sep 28, 2016 4.500 4.640 4.452 4.640 5,120 +0.16(+3.57%)
Sep 27, 2016 4.420 4.480 4.400 4.480 7,129 +0.04(+0.90%)
Sep 26, 2016 4.490 4.490 4.390 4.440 6,944 -0.09(-1.99%)
Sep 23, 2016 4.450 4.530 4.380 4.530 4,200 +0.04(+0.89%)
Sep 22, 2016 4.500 4.510 4.390 4.490 6,781 -0.01(-0.22%)
Sep 21, 2016 4.560 4.560 4.402 4.500 12,800 -0.15(-3.23%)
Sep 20, 2016 4.660 4.660 4.510 4.650 7,452 -0.11(-2.31%)
Sep 19, 2016 4.700 4.760 4.690 4.760 13,891 +0.24(+5.31%)
Sep 16, 2016 4.490 4.650 4.460 4.520 16,605 +0.06(+1.34%)
Sep 15, 2016 4.530 4.530 4.460 4.460 1,918 -0.07(-1.55%)
Sep 14, 2016 4.610 4.610 4.430 4.530 15,586 -0.08(-1.74%)
Sep 13, 2016 4.650 4.650 4.580 4.610 5,244 +0.00(+0.00%)
Sep 12, 2016 4.510 4.610 4.500 4.610 5,660 +0.18(+3.97%)
Sep 09, 2016 4.550 4.570 4.420 4.434 47,860 -0.20(-4.23%)
Sep 08, 2016 4.640 4.680 4.630 4.630 10,300 +0.00(+0.00%)
Sep 07, 2016 4.550 4.630 4.460 4.630 4,300 +0.04(+0.87%)
Sep 06, 2016 4.670 4.670 4.490 4.590 32,477 +0.16(+3.61%)
Sep 02, 2016 4.400 4.430 4.430 4.430 15,600 +0.03(+0.68%)
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.