Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.90 13.14 11.30 12.60 22,352 +1.30(+11.50%)
Aug 30, 2017 11.50 11.55 11.30 11.30 2,014 -0.70(-5.83%)
Aug 29, 2017 11.50 12.00 11.15 12.00 863 +0.05(+0.42%)
Aug 28, 2017 11.55 11.95 11.50 11.95 3,704 +0.60(+5.29%)
Aug 25, 2017 11.25 11.35 11.25 11.35 962 +0.05(+0.44%)
Aug 24, 2017 11.40 11.40 11.26 11.30 2,866 -0.15(-1.31%)
Aug 23, 2017 10.65 11.90 10.65 11.45 3,972 +1.00(+9.57%)
Aug 22, 2017 10.25 10.50 10.25 10.45 3,344 +0.25(+2.45%)
Aug 21, 2017 10.25 10.25 10.10 10.20 8,356 -0.20(-1.92%)
Aug 18, 2017 10.35 10.55 10.35 10.40 3,738 -0.35(-3.26%)
Aug 17, 2017 10.80 10.80 10.60 10.75 2,355 -0.20(-1.83%)
Aug 16, 2017 10.95 11.20 10.90 10.95 3,393 +0.15(+1.39%)
Aug 15, 2017 11.00 11.04 10.35 10.80 4,271 -0.50(-4.42%)
Aug 14, 2017 11.35 11.90 11.30 11.30 5,079 -0.10(-0.88%)
Aug 11, 2017 12.50 12.50 11.40 11.40 5,711 -0.57(-4.80%)
Aug 10, 2017 11.51 11.98 11.50 11.97 3,967 +0.22(+1.91%)
Aug 09, 2017 11.65 11.85 11.65 11.75 1,235 -0.40(-3.29%)
Aug 08, 2017 12.30 12.30 12.05 12.15 2,188 -0.05(-0.41%)
Aug 07, 2017 12.00 12.50 11.75 12.20 4,716 +0.30(+2.52%)
Aug 04, 2017 11.75 12.05 11.75 11.90 3,617 +0.00(+0.00%)
Aug 03, 2017 11.80 12.00 11.70 11.90 2,946 +0.20(+1.71%)
Aug 02, 2017 11.75 12.15 11.65 11.70 4,054 +0.05(+0.43%)
Aug 01, 2017 12.50 12.50 11.58 11.65 6,714 -1.15(-8.98%)
Jul 31, 2017 12.15 12.80 11.23 12.80 5,482 +0.75(+6.22%)
Jul 28, 2017 11.50 12.05 11.05 12.05 7,760 +0.35(+2.99%)
Jul 27, 2017 12.30 12.30 11.50 11.70 12,105 -0.90(-7.14%)
Jul 26, 2017 13.30 13.30 12.25 12.60 7,635 -0.50(-3.82%)
Jul 25, 2017 12.55 13.10 12.37 13.10 6,055 +0.43(+3.40%)
Jul 24, 2017 12.70 13.07 12.45 12.67 8,957 -0.03(-0.24%)
Jul 21, 2017 12.10 12.70 12.10 12.70 6,825 +0.60(+4.96%)
Jul 20, 2017 12.20 12.50 12.06 12.10 35,151 -0.97(-7.46%)
Jul 19, 2017 14.20 14.25 12.68 13.07 34,580 -1.12(-7.92%)
Jul 18, 2017 14.70 14.95 14.18 14.20 8,513 -0.70(-4.70%)
Jul 17, 2017 14.70 15.05 14.70 14.90 21,267 +0.20(+1.36%)
Jul 14, 2017 14.70 15.15 14.58 14.70 17,634 +0.25(+1.73%)
Jul 13, 2017 14.20 14.71 14.15 14.45 12,126 +0.60(+4.33%)
Jul 12, 2017 15.45 16.10 13.50 13.85 45,078 -1.15(-7.67%)
Jul 11, 2017 14.00 15.70 14.00 15.00 51,331 +1.32(+9.69%)
Jul 10, 2017 13.00 13.90 13.00 13.68 14,676 +0.78(+6.01%)
Jul 07, 2017 12.40 12.90 11.95 12.90 13,630 +0.62(+5.09%)
Jul 06, 2017 12.23 12.30 12.21 12.28 2,401 -0.07(-0.61%)
Jul 05, 2017 12.80 12.80 12.35 12.35 1,854 +0.01(+0.11%)
Jul 03, 2017 12.70 12.70 12.15 12.34 5,210 -0.22(-1.76%)
Jun 30, 2017 12.50 12.56 12.21 12.56 4,103 +0.06(+0.46%)
Jun 29, 2017 11.90 12.50 11.90 12.50 5,222 +0.60(+5.04%)
Jun 28, 2017 11.17 11.90 11.17 11.90 2,992 +0.48(+4.18%)
Jun 27, 2017 11.95 12.00 11.42 11.42 3,303 -0.43(-3.61%)
Jun 26, 2017 12.65 12.65 11.60 11.85 9,119 -0.89(-6.98%)
Jun 23, 2017 12.79 12.95 12.35 12.74 8,200 -0.06(-0.47%)
Jun 22, 2017 12.85 12.93 12.40 12.80 5,303 +0.00(+0.00%)
Jun 21, 2017 12.50 12.80 12.45 12.80 1,549 +0.45(+3.64%)
Jun 20, 2017 12.83 12.83 12.35 12.35 3,453 -0.55(-4.26%)
Jun 19, 2017 12.40 12.90 12.35 12.90 7,375 +0.50(+4.03%)
Jun 16, 2017 13.10 13.10 12.25 12.40 6,534 +0.15(+1.22%)
Jun 15, 2017 12.10 12.50 12.06 12.25 12,569 +0.25(+2.08%)
Jun 14, 2017 11.55 12.00 11.55 12.00 883 +0.48(+4.19%)
Jun 13, 2017 11.19 11.88 11.19 11.52 3,195 -0.53(-4.42%)
Jun 12, 2017 11.90 12.40 11.67 12.05 5,816 +0.10(+0.84%)
Jun 09, 2017 12.15 12.15 11.15 11.95 12,774 +0.10(+0.84%)
Jun 08, 2017 11.70 11.85 11.60 11.85 7,516 +0.19(+1.59%)
Jun 07, 2017 10.71 11.70 10.71 11.66 7,664 +0.76(+7.01%)
Jun 06, 2017 10.50 10.90 10.40 10.90 8,339 +0.40(+3.81%)
Jun 05, 2017 10.45 10.50 10.25 10.50 2,207 +0.15(+1.45%)
Jun 02, 2017 10.25 10.35 10.25 10.35 1,464 +0.00(+0.00%)
Jun 01, 2017 10.38 10.50 10.25 10.35 7,940 +0.00(+0.00%)
May 31, 2017 10.40 10.40 10.26 10.35 3,016 -0.05(-0.48%)
May 30, 2017 10.10 10.40 10.10 10.40 4,428 +0.12(+1.16%)
May 26, 2017 10.27 10.31 10.27 10.28 3,177 -0.12(-1.15%)
May 25, 2017 10.40 10.40 10.20 10.40 3,651 +0.16(+1.52%)
May 24, 2017 10.50 10.50 10.24 10.24 2,638 -0.06(-0.54%)
May 23, 2017 10.44 10.45 9.995 10.30 16,979 +0.10(+0.98%)
May 22, 2017 10.40 10.40 9.975 10.20 7,506 -0.35(-3.32%)
May 18, 2017 10.55 20 -0.02(-0.15%)
May 17, 2017 10.57 10.57 10.57 10.57 238 -0.08(-0.79%)
May 16, 2017 10.80 10.80 10.65 10.65 322 -0.15(-1.39%)
May 15, 2017 10.50 10.90 10.50 10.80 5,549 +0.30(+2.86%)
May 12, 2017 10.34 10.50 10.34 10.50 16,738 +0.25(+2.44%)
May 11, 2017 9.950 10.44 9.950 10.25 6,690 +0.52(+5.35%)
May 10, 2017 9.729 9.729 9.729 9.729 113 +0.03(+0.30%)
May 08, 2017 9.700 9 +0.00(+0.00%)
May 02, 2017 9.700 3 -0.10(-1.02%)
May 01, 2017 9.830 9.830 9.800 9.800 2,817 +0.04(+0.41%)
Apr 28, 2017 9.700 9.760 9.700 9.760 748 -0.09(-0.92%)
Apr 26, 2017 9.850 21 +0.00(+0.00%)
Apr 25, 2017 9.850 9.850 9.782 9.850 845 +0.05(+0.51%)
Apr 24, 2017 10.00 10.00 9.800 9.800 2,969 -0.19(-1.90%)
Apr 20, 2017 9.990 155 -0.01(-0.10%)
Apr 19, 2017 9.950 10.00 9.789 10.00 1,508 +0.30(+3.09%)
Apr 18, 2017 9.650 9.700 9.650 9.700 2,566 -0.06(-0.61%)
Apr 17, 2017 9.760 9.760 9.760 9.760 1,110 -0.24(-2.40%)
Apr 13, 2017 10.05 10.05 10.00 10.00 6,465 -0.05(-0.49%)
Apr 12, 2017 10.10 10.10 10.00 10.05 814 -0.10(-0.99%)
Apr 11, 2017 9.900 10.15 9.900 10.15 14,155 +0.21(+2.06%)
Apr 10, 2017 9.779 9.950 9.779 9.945 1,917 +0.27(+2.75%)
Apr 05, 2017 9.679 16 -0.32(-3.21%)
Apr 04, 2017 9.700 10.00 9.650 10.00 11,724 +0.20(+2.04%)
Apr 03, 2017 9.650 9.825 9.650 9.800 2,465 +0.00(+0.01%)
Mar 31, 2017 9.700 9.800 9.700 9.800 1,866 +0.00(+0.00%)
Mar 30, 2017 9.750 9.800 9.700 9.800 5,238 +0.09(+0.88%)
Mar 28, 2017 9.715 11 -0.29(-2.85%)
Mar 27, 2017 10.00 10.00 10.00 10.00 376 +0.00(+0.00%)
Mar 24, 2017 9.900 10.00 9.850 10.00 600 +0.11(+1.16%)
Mar 23, 2017 9.885 9.885 9.885 9.885 338 +0.09(+0.87%)
Mar 22, 2017 9.700 9.800 9.700 9.800 3,465 -0.15(-1.51%)
Mar 21, 2017 10.10 10.10 9.750 9.950 2,508 -0.55(-5.24%)
Mar 17, 2017 10.50 10.50 10.50 0 +0.52(+5.26%)
Mar 16, 2017 9.950 9.975 9.707 9.975 4,860 +0.23(+2.31%)
Mar 15, 2017 9.734 10.49 9.734 9.750 1,203 -0.30(-2.99%)
Mar 14, 2017 10.04 10.20 10.02 10.05 5,465 -0.10(-0.99%)
Mar 13, 2017 10.51 10.55 10.10 10.15 9,891 -0.50(-4.69%)
Mar 10, 2017 10.45 10.65 10.45 10.65 12,014 +0.15(+1.43%)
Mar 09, 2017 10.25 10.55 10.08 10.50 2,005 +0.30(+2.94%)
Mar 08, 2017 9.150 10.35 9.150 10.20 64,001 +0.85(+9.09%)
Mar 07, 2017 9.950 9.950 9.000 9.350 42,424 -0.33(-3.36%)
Mar 06, 2017 9.750 9.750 9.650 9.675 1,227 +0.03(+0.26%)
Mar 03, 2017 9.950 9.950 9.600 9.650 16,627 -0.33(-3.30%)
Mar 02, 2017 10.01 10.01 9.950 9.979 2,921 -0.00(-0.01%)
Mar 01, 2017 9.950 10.20 9.950 9.980 3,974 +0.00(+0.00%)
Feb 28, 2017 10.00 10.00 9.950 9.980 860 +0.01(+0.11%)
Feb 27, 2017 9.850 10.14 9.850 9.969 4,183 -0.03(-0.31%)
Feb 24, 2017 9.755 10.00 9.755 10.00 2,885 -0.20(-1.96%)
Feb 22, 2017 10.20 1 -0.12(-1.12%)
Feb 21, 2017 10.35 10.55 10.30 10.32 2,110 -0.03(-0.33%)
Feb 17, 2017 10.35 10.35 10.35 0 -0.05(-0.48%)
Feb 16, 2017 10.20 10.95 10.20 10.40 21,219 +0.30(+2.97%)
Feb 15, 2017 9.525 10.20 9.525 10.10 10,292 +0.45(+4.66%)
Feb 14, 2017 9.650 9.650 9.650 9.650 824 -0.05(-0.52%)
Feb 13, 2017 9.700 9.785 9.700 9.700 2,761 -0.10(-1.02%)
Feb 10, 2017 9.800 9.800 9.705 9.800 3,355 -0.02(-0.25%)
Feb 09, 2017 9.875 9.875 9.825 9.825 939 -0.12(-1.21%)
Feb 07, 2017 9.945 30 +0.10(+0.96%)
Feb 06, 2017 9.750 10.00 9.750 9.850 4,686 -0.22(-2.18%)
Feb 03, 2017 10.05 10.25 10.00 10.07 1,754 +0.10(+0.95%)
Feb 02, 2017 9.700 10.00 9.700 9.975 1,336 -0.12(-1.24%)
Feb 01, 2017 10.45 10.46 10.00 10.10 3,926 -0.33(-3.21%)
Jan 31, 2017 10.37 10.43 10.37 10.43 427 +0.06(+0.57%)
Jan 30, 2017 10.60 10.60 10.21 10.38 1,800 -0.21(-1.95%)
Jan 27, 2017 10.55 10.58 10.55 10.58 1,519 -0.17(-1.57%)
Jan 26, 2017 10.70 10.75 10.51 10.75 622 +0.00(+0.00%)
Jan 25, 2017 10.59 10.75 10.59 10.75 1,125 +0.25(+2.38%)
Jan 24, 2017 10.62 10.75 10.45 10.50 8,901 -0.50(-4.55%)
Jan 23, 2017 10.95 11.00 10.57 11.00 394 +0.21(+1.90%)
Jan 20, 2017 10.80 10.80 10.60 10.79 1,924 +0.24(+2.32%)
Jan 19, 2017 11.10 11.10 10.55 10.55 8,776 -0.40(-3.65%)
Jan 18, 2017 10.65 10.95 10.65 10.95 9,990 +0.20(+1.86%)
Jan 17, 2017 10.45 11.10 10.45 10.75 9,056 +0.50(+4.88%)
Jan 13, 2017 10.25 10.25 10.25 0 -0.20(-1.91%)
Jan 12, 2017 10.40 10.45 10.20 10.45 3,665 +0.20(+1.95%)
Jan 11, 2017 10.25 10.25 10.25 10.25 300 -0.17(-1.68%)
Jan 10, 2017 10.25 10.42 10.10 10.42 2,101 -0.01(-0.12%)
Jan 09, 2017 10.45 10.45 10.30 10.44 3,703 -0.01(-0.12%)
Jan 06, 2017 10.35 10.45 10.34 10.45 1,059 +0.10(+0.97%)
Jan 05, 2017 10.45 10.45 10.25 10.35 11,343 +0.02(+0.15%)
Jan 04, 2017 10.00 10.35 9.850 10.33 10,972 +0.33(+3.35%)
Jan 03, 2017 9.700 10.20 9.700 10.00 12,441 +0.55(+5.82%)
Dec 30, 2016 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 29, 2016 9.450 9.450 9.450 9.450 790 +0.00(+0.00%)
Dec 28, 2016 9.400 9.450 9.395 9.450 1,738 +0.05(+0.53%)
Dec 27, 2016 9.300 9.400 9.225 9.400 8,900 +0.00(+0.00%)
Dec 23, 2016 9.400 9.400 9.400 0 +0.10(+1.08%)
Dec 22, 2016 9.300 9.300 9.200 9.300 2,748 +0.03(+0.27%)
Dec 21, 2016 9.300 9.300 9.271 9.275 5,269 +0.12(+1.31%)
Dec 20, 2016 9.155 9.155 9.155 9.155 200 -0.10(-1.03%)
Dec 19, 2016 9.000 9.250 9.000 9.250 600 +0.16(+1.76%)
Dec 16, 2016 9.000 9.250 9.000 9.090 2,126 +0.08(+0.94%)
Dec 15, 2016 9.000 9.050 9.000 9.005 733 +0.01(+0.06%)
Dec 14, 2016 9.000 9.150 9.000 9.000 1,371 -0.15(-1.64%)
Dec 12, 2016 9.150 15 +0.05(+0.55%)
Dec 09, 2016 8.800 9.100 8.750 9.100 1,265 -0.15(-1.62%)
Dec 08, 2016 9.300 9.300 8.650 9.250 8,048 -0.05(-0.59%)
Dec 07, 2016 9.325 9.350 9.300 9.305 1,160 +0.15(+1.69%)
Dec 05, 2016 9.150 29 +0.22(+2.44%)
Dec 02, 2016 8.805 8.932 8.805 8.932 658 -0.31(-3.39%)
Nov 30, 2016 9.245 151 -0.01(-0.05%)
Nov 29, 2016 9.241 9.250 9.200 9.250 1,336 +0.12(+1.31%)
Nov 28, 2016 8.800 9.250 8.800 9.130 2,002 +0.38(+4.28%)
Nov 25, 2016 8.850 8.850 8.755 8.755 865 -0.09(-1.07%)
Nov 23, 2016 8.850 8.850 8.850 0 -0.50(-5.30%)
Nov 21, 2016 9.345 1 -0.05(-0.59%)
Nov 18, 2016 9.250 9.450 9.250 9.400 5,260 +0.25(+2.73%)
Nov 17, 2016 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
Nov 15, 2016 9.150 9.150 9.150 0 +0.05(+0.55%)
Nov 14, 2016 9.100 9.100 9.100 9.100 1,002 -0.40(-4.21%)
Nov 11, 2016 9.395 9.500 8.605 9.500 4,841 +0.25(+2.70%)
Nov 09, 2016 9.250 21 +0.45(+5.11%)
Nov 08, 2016 8.750 8.951 8.750 8.800 4,430 -0.00(-0.01%)
Nov 07, 2016 8.900 8.900 8.801 8.801 648 -0.20(-2.21%)
Nov 04, 2016 8.813 9.000 8.813 9.000 298 +0.00(+0.00%)
Nov 02, 2016 9.000 18 +0.00(+0.00%)
Oct 31, 2016 9.000 9.000 9.000 0 -0.12(-1.32%)
Oct 28, 2016 8.750 9.120 8.700 9.120 410 +0.42(+4.83%)
Oct 27, 2016 8.700 8.700 8.700 8.700 300 -0.30(-3.33%)
Oct 25, 2016 9.000 9.000 9.000 0 +0.25(+2.86%)
Oct 24, 2016 9.000 9.000 8.750 8.750 3,101 -0.20(-2.23%)
Oct 21, 2016 9.000 9.100 8.500 8.950 8,961 -0.05(-0.56%)
Oct 20, 2016 9.200 9.350 8.900 9.000 10,711 -0.39(-4.20%)
Oct 19, 2016 8.950 9.395 8.900 9.395 3,114 +0.39(+4.39%)
Oct 18, 2016 9.100 9.100 8.700 9.000 3,802 -0.45(-4.76%)
Oct 14, 2016 9.450 9.450 9.450 9.450 100 -0.04(-0.47%)
Oct 12, 2016 8.750 9.495 9.495 9.495 1,300 +0.03(+0.37%)
Oct 07, 2016 9.050 9.460 9.050 9.460 46 +0.02(+0.24%)
Oct 05, 2016 9.110 9.438 9.438 9.438 1,100 -0.01(-0.13%)
Oct 03, 2016 9.450 9.450 9.450 9.450 29 +0.10(+1.07%)
Sep 30, 2016 9.350 9.351 9.350 9.350 1,117 +0.05(+0.54%)
Sep 29, 2016 9.350 9.350 9.299 9.299 1,100 -0.00(-0.01%)
Sep 28, 2016 9.490 9.500 9.300 9.300 1,913 -0.15(-1.57%)
Sep 27, 2016 9.448 9.448 9.448 9.448 62 +0.00(+0.00%)
Sep 26, 2016 9.000 9.448 8.900 9.448 9,830 +0.57(+6.41%)
Sep 23, 2016 8.840 8.879 8.699 8.879 4,415 +0.01(+0.06%)
Sep 22, 2016 8.820 8.874 8.685 8.874 1,303 -0.04(-0.43%)
Sep 21, 2016 8.960 8.960 8.900 8.912 386 -0.05(-0.58%)
Sep 19, 2016 8.890 8.970 8.890 8.964 101 -0.21(-2.24%)
Sep 16, 2016 8.980 9.178 8.980 9.170 743 +0.35(+3.97%)
Sep 15, 2016 8.950 8.950 8.600 8.820 2,246 -0.04(-0.45%)
Sep 14, 2016 8.750 9.030 8.750 8.860 1,115 +0.06(+0.68%)
Sep 13, 2016 8.800 8.800 8.800 8.800 247 -0.26(-2.87%)
Sep 12, 2016 9.070 9.300 9.060 9.060 4,770 -0.24(-2.61%)
Sep 09, 2016 9.200 9.200 9.200 9.303 510 -0.06(-0.68%)
Sep 08, 2016 9.302 9.367 9.170 9.367 1,203 -0.04(-0.48%)
Sep 07, 2016 9.393 9.425 9.360 9.412 2,105 +0.02(+0.23%)
Sep 06, 2016 9.410 9.430 9.292 9.390 6,894 +0.01(+0.11%)
Sep 02, 2016 9.380 9.380 9.380 9.380 800 +0.13(+1.40%)
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.