Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2017 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
May 19, 2017 7.540 7.540 7.540 0 +0.28(+3.86%)
May 18, 2017 7.160 7.340 7.130 7.260 16,038,369 -0.13(-1.76%)
May 17, 2017 7.540 7.580 7.350 7.390 13,913,433 -0.28(-3.65%)
May 16, 2017 7.520 7.710 7.520 7.670 16,148,439 +0.17(+2.27%)
May 15, 2017 7.425 7.540 7.360 7.500 13,663,234 +0.23(+3.16%)
May 12, 2017 7.380 7.420 7.150 7.270 36,103,504 -0.50(-6.44%)
May 11, 2017 7.880 7.730 7.770 20,714,664 -0.12(-1.52%)
May 10, 2017 7.740 7.940 7.680 7.890 23,055,534 +0.13(+1.68%)
May 09, 2017 7.795 7.845 7.740 7.760 8,941,151 +0.02(+0.26%)
May 08, 2017 7.710 7.820 7.670 7.740 13,724,173 -0.18(-2.27%)
May 05, 2017 7.780 7.940 7.740 7.920 20,686,278 +0.34(+4.49%)
May 04, 2017 7.500 7.610 7.430 7.580 12,309,502 +0.01(+0.13%)
May 03, 2017 7.680 7.716 7.530 7.570 17,499,144 -0.33(-4.18%)
May 02, 2017 7.780 7.900 7.735 7.900 12,197,385 +0.02(+0.25%)
May 01, 2017 7.830 7.990 7.740 7.880 7,164,201 +0.08(+1.03%)
Apr 28, 2017 7.880 7.970 7.800 7.800 11,120,957 +0.05(+0.65%)
Apr 27, 2017 7.750 7.790 7.615 7.750 16,399,668 -0.17(-2.15%)
Apr 26, 2017 7.730 8.030 7.730 7.920 22,563,424 -0.10(-1.25%)
Apr 25, 2017 8.090 8.160 7.910 8.020 27,269,964 +0.09(+1.13%)
Apr 24, 2017 7.990 8.010 7.920 7.930 19,531,444 +0.24(+3.12%)
Apr 21, 2017 7.720 7.750 7.580 7.690 37,118,656 +0.12(+1.59%)
Apr 20, 2017 7.520 7.610 7.500 7.570 22,637,740 +0.30(+4.13%)
Apr 19, 2017 7.370 7.400 7.260 7.270 24,186,574 +0.14(+1.96%)
Apr 18, 2017 7.100 7.270 7.000 7.130 26,054,208 -0.22(-2.99%)
Apr 17, 2017 7.400 7.415 7.280 7.350 23,513,018 +0.00(+0.00%)
Apr 13, 2017 7.500 7.610 7.330 7.350 19,134,498 -0.14(-1.87%)
Apr 12, 2017 7.710 7.769 7.455 7.490 22,443,368 -0.55(-6.84%)
Apr 11, 2017 8.080 8.100 7.800 8.040 18,754,386 -0.04(-0.50%)
Apr 10, 2017 8.160 8.180 7.990 8.080 15,113,718 -0.09(-1.10%)
Apr 07, 2017 8.080 8.370 8.074 8.170 20,865,524 -0.07(-0.85%)
Apr 06, 2017 8.280 8.330 8.160 8.240 22,545,784 +0.05(+0.61%)
Apr 05, 2017 8.450 8.515 8.164 8.190 17,928,104 -0.13(-1.56%)
Apr 04, 2017 8.250 8.380 8.201 8.320 12,481,366 +0.04(+0.48%)
Apr 03, 2017 8.420 8.450 8.140 8.280 20,488,290 -0.07(-0.84%)
Mar 31, 2017 8.380 8.440 8.330 8.350 16,411,740 -0.05(-0.60%)
Mar 30, 2017 8.410 8.530 8.380 8.400 15,610,736 +0.06(+0.72%)
Mar 29, 2017 8.390 8.430 8.290 8.340 11,523,028 +0.00(+0.00%)
Mar 28, 2017 8.270 8.420 8.230 8.340 16,436,175 +0.08(+0.97%)
Mar 27, 2017 8.210 8.350 8.080 8.260 48,243,392 -0.03(-0.36%)
Mar 24, 2017 8.640 8.660 8.240 8.290 39,608,840 -0.32(-3.72%)
Mar 23, 2017 8.810 8.830 8.580 8.610 16,372,469 -0.20(-2.27%)
Mar 22, 2017 8.570 8.820 8.640 8.810 15,953,041 +0.24(+2.80%)
Mar 21, 2017 9.110 9.120 8.565 8.570 30,072,240 -0.50(-5.51%)
Mar 20, 2017 9.060 9.130 9.020 9.070 8,374,607 +0.04(+0.44%)
Mar 17, 2017 9.160 9.200 9.030 9.030 11,331,392 -0.09(-0.99%)
Mar 16, 2017 9.210 9.250 9.080 9.120 15,637,656 -0.07(-0.76%)
Mar 15, 2017 8.830 9.230 8.785 9.190 16,777,572 +0.51(+5.88%)
Mar 14, 2017 8.640 8.759 8.550 8.680 14,899,767 -0.17(-1.92%)
Mar 13, 2017 8.650 8.850 8.630 8.850 17,464,952 +0.48(+5.73%)
Mar 10, 2017 8.580 8.600 8.280 8.370 20,537,464 -0.04(-0.48%)
Mar 09, 2017 8.460 8.595 8.335 8.410 19,719,774 -0.08(-0.94%)
Mar 08, 2017 8.660 8.720 8.480 8.490 13,518,396 -0.08(-0.93%)
Mar 07, 2017 8.710 8.740 8.560 8.570 9,147,804 -0.17(-1.95%)
Mar 06, 2017 8.800 8.800 8.680 8.740 14,733,036 -0.16(-1.80%)
Mar 03, 2017 8.950 9.030 8.770 8.900 17,624,592 +0.03(+0.34%)
Mar 02, 2017 9.110 9.130 8.850 8.870 14,425,853 -0.36(-3.90%)
Mar 01, 2017 9.130 9.325 9.130 9.230 16,240,749 +0.45(+5.13%)
Feb 28, 2017 8.820 8.910 8.750 8.780 11,751,791 -0.07(-0.79%)
Feb 27, 2017 8.770 8.970 8.715 8.850 12,829,209 +0.21(+2.43%)
Feb 24, 2017 8.620 8.880 8.583 8.640 22,008,876 -0.10(-1.14%)
Feb 23, 2017 9.330 9.370 8.740 8.740 25,322,732 -0.37(-4.06%)
Feb 22, 2017 9.080 9.150 9.040 9.110 9,853,844 -0.18(-1.94%)
Feb 21, 2017 9.260 9.330 9.240 9.290 9,387,256 +0.18(+1.98%)
Feb 17, 2017 9.110 9.110 9.110 0 -0.11(-1.19%)
Feb 16, 2017 9.240 9.270 9.170 9.220 11,169,146 +0.02(+0.22%)
Feb 15, 2017 9.110 9.290 9.110 9.200 12,125,703 +0.04(+0.44%)
Feb 14, 2017 9.120 9.170 8.950 9.160 19,191,482 -0.06(-0.65%)
Feb 13, 2017 9.190 9.290 9.130 9.220 20,620,968 +0.46(+5.25%)
Feb 10, 2017 8.590 8.840 8.580 8.760 32,843,340 +0.52(+6.31%)
Feb 09, 2017 7.870 8.255 7.834 8.240 36,480,956 +0.37(+4.70%)
Feb 08, 2017 7.700 7.920 7.670 7.870 13,909,930 +0.04(+0.51%)
Feb 07, 2017 7.890 7.920 7.800 7.830 8,721,319 -0.04(-0.51%)
Feb 06, 2017 7.840 7.886 7.810 7.870 10,534,199 -0.05(-0.63%)
Feb 03, 2017 8.000 7.895 7.920 13,013,616 -0.16(-1.98%)
Feb 02, 2017 8.160 8.175 8.055 8.080 26,569,626 +0.18(+2.28%)
Feb 01, 2017 8.100 8.160 7.790 7.900 21,961,726 +0.11(+1.41%)
Jan 31, 2017 7.920 7.960 7.700 7.790 14,075,487 -0.17(-2.14%)
Jan 30, 2017 7.970 7.970 7.860 7.960 11,199,829 -0.16(-1.97%)
Jan 27, 2017 8.120 8.200 8.095 8.120 11,312,174 +0.02(+0.25%)
Jan 26, 2017 8.110 8.240 8.000 8.100 14,470,332 -0.08(-0.98%)
Jan 25, 2017 8.270 8.280 8.040 8.180 20,308,864 -0.12(-1.45%)
Jan 24, 2017 8.290 8.400 8.230 8.300 27,526,180 +0.07(+0.85%)
Jan 23, 2017 8.210 8.250 8.125 8.230 8,674,174 +0.04(+0.49%)
Jan 20, 2017 8.230 8.270 8.140 8.190 9,539,145 +0.10(+1.24%)
Jan 19, 2017 8.210 8.250 8.005 8.090 15,110,158 -0.14(-1.70%)
Jan 18, 2017 8.090 8.300 8.075 8.230 19,457,374 +0.10(+1.23%)
Jan 17, 2017 8.060 8.130 8.030 8.130 12,940,929 +0.09(+1.12%)
Jan 13, 2017 8.040 8.040 8.040 0 +0.14(+1.77%)
Jan 12, 2017 8.090 8.150 7.890 7.900 15,980,524 -0.34(-4.13%)
Jan 11, 2017 8.130 8.250 8.060 8.240 13,298,063 +0.14(+1.73%)
Jan 10, 2017 7.910 8.100 7.885 8.100 22,108,416 +0.59(+7.86%)
Jan 09, 2017 7.580 7.640 7.490 7.510 12,004,384 -0.10(-1.31%)
Jan 06, 2017 7.720 7.750 7.580 7.610 11,032,971 -0.17(-2.19%)
Jan 05, 2017 7.780 7.860 7.720 7.780 14,095,961 +0.13(+1.70%)
Jan 04, 2017 7.390 7.680 7.385 7.650 18,058,122 +0.14(+1.86%)
Jan 03, 2017 7.390 7.515 7.370 7.510 11,832,393 +0.21(+2.88%)
Dec 30, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Dec 29, 2016 7.400 7.410 7.300 7.350 15,366,361 -0.01(-0.14%)
Dec 28, 2016 7.530 7.580 7.360 7.360 12,511,164 -0.01(-0.14%)
Dec 27, 2016 7.390 7.420 7.340 7.370 9,261,320 +0.02(+0.27%)
Dec 23, 2016 7.350 7.350 7.350 0 -0.03(-0.41%)
Dec 22, 2016 7.520 7.560 7.320 7.380 13,550,762 -0.21(-2.77%)
Dec 21, 2016 7.630 7.670 7.543 7.590 9,928,340 +0.01(+0.13%)
Dec 20, 2016 7.510 7.650 7.480 7.580 14,775,736 +0.18(+2.43%)
Dec 19, 2016 7.460 7.485 7.320 7.400 21,585,544 -0.26(-3.39%)
Dec 16, 2016 7.780 7.900 7.660 7.660 18,742,912 -0.24(-3.04%)
Dec 15, 2016 7.760 7.910 7.630 7.900 23,335,184 -0.03(-0.38%)
Dec 14, 2016 8.000 8.187 7.910 7.930 21,276,628 -0.06(-0.75%)
Dec 13, 2016 8.130 8.160 7.880 7.990 22,538,356 -0.14(-1.72%)
Dec 12, 2016 8.280 8.290 8.100 8.130 21,810,606 +0.06(+0.74%)
Dec 09, 2016 8.390 8.400 8.040 8.070 26,475,240 -0.55(-6.38%)
Dec 08, 2016 8.750 8.835 8.550 8.620 36,778,568 -0.03(-0.35%)
Dec 07, 2016 8.370 8.780 8.370 8.650 41,606,660 +0.31(+3.72%)
Dec 06, 2016 8.030 8.349 8.030 8.340 28,542,624 +0.18(+2.21%)
Dec 05, 2016 8.020 8.175 8.010 8.160 17,539,856 +0.34(+4.35%)
Dec 02, 2016 7.670 7.850 7.643 7.820 18,061,802 +0.15(+1.96%)
Dec 01, 2016 7.730 7.800 7.640 7.670 15,960,953 +0.10(+1.32%)
Nov 30, 2016 7.570 7.650 7.525 7.570 32,986,716 +0.10(+1.34%)
Nov 29, 2016 7.440 7.515 7.370 7.470 30,272,126 -0.09(-1.19%)
Nov 28, 2016 7.500 7.575 7.440 7.560 20,058,940 -0.05(-0.66%)
Nov 25, 2016 7.640 7.680 7.560 7.610 7,605,525 +0.05(+0.66%)
Nov 23, 2016 7.560 7.560 7.560 0 -0.09(-1.18%)
Nov 22, 2016 7.450 7.690 7.410 7.650 25,000,166 +0.59(+8.36%)
Nov 21, 2016 7.040 7.105 6.990 7.060 11,531,376 +0.06(+0.86%)
Nov 18, 2016 7.060 7.090 6.900 7.000 12,718,433 -0.14(-1.96%)
Nov 17, 2016 7.180 7.185 7.070 7.140 18,892,224 -0.03(-0.42%)
Nov 16, 2016 7.130 7.175 7.074 7.170 11,736,573 -0.08(-1.10%)
Nov 15, 2016 7.120 7.250 7.100 7.250 16,628,253 -0.01(-0.14%)
Nov 14, 2016 7.080 7.290 7.070 7.260 24,746,600 +0.23(+3.27%)
Nov 11, 2016 6.990 7.050 6.775 7.030 28,489,448 -0.07(-0.99%)
Nov 10, 2016 7.200 7.320 6.950 7.100 19,631,580 +0.14(+2.01%)
Nov 09, 2016 6.820 7.110 6.810 6.960 28,338,984 +0.58(+9.09%)
Nov 08, 2016 6.510 6.280 6.380 59,017,648 -0.44(-6.45%)
Nov 07, 2016 6.780 6.865 6.730 6.820 10,507,582 +0.29(+4.44%)
Nov 04, 2016 6.530 6.630 6.500 6.530 17,594,768 -0.13(-1.95%)
Nov 03, 2016 6.580 6.780 6.580 6.660 14,347,555 +0.13(+1.99%)
Nov 02, 2016 6.540 6.670 6.520 6.530 19,418,594 -0.12(-1.80%)
Nov 01, 2016 6.770 6.790 6.550 6.650 20,411,710 -0.08(-1.19%)
Oct 31, 2016 6.570 6.760 6.630 6.730 20,531,234 +0.16(+2.44%)
Oct 28, 2016 6.640 6.690 6.460 6.570 13,570,585 -0.07(-1.05%)
Oct 27, 2016 6.750 6.750 6.630 6.640 11,083,526 -0.09(-1.34%)
Oct 26, 2016 6.730 6.790 6.684 6.730 10,095,237 +0.01(+0.15%)
Oct 25, 2016 6.830 6.900 6.710 6.720 15,404,542 -0.05(-0.74%)
Oct 24, 2016 6.850 6.850 6.680 6.770 12,239,040 +0.09(+1.35%)
Oct 21, 2016 6.540 6.787 6.530 6.680 23,140,216 +0.15(+2.30%)
Oct 20, 2016 6.320 6.560 6.270 6.530 17,420,354 +0.05(+0.77%)
Oct 19, 2016 6.430 6.500 6.390 6.480 9,201,069 +0.12(+1.89%)
Oct 18, 2016 6.390 6.410 6.270 6.360 8,888,091 +0.11(+1.76%)
Oct 17, 2016 6.230 6.340 6.213 6.250 15,434,647 +0.04(+0.64%)
Oct 14, 2016 6.290 6.350 6.170 6.210 10,017,769 +0.06(+0.98%)
Oct 13, 2016 6.140 6.215 6.080 6.150 15,837,219 -0.17(-2.69%)
Oct 12, 2016 6.240 6.385 6.210 6.320 11,407,757 +0.05(+0.80%)
Oct 11, 2016 6.410 6.500 6.200 6.270 18,113,584 -0.15(-2.34%)
Oct 10, 2016 6.400 6.500 6.400 6.420 12,900,942 +0.13(+2.07%)
Oct 07, 2016 6.410 6.428 6.161 6.290 16,213,930 +0.16(+2.61%)
Oct 06, 2016 6.170 6.210 6.120 6.130 6,910,551 -0.01(-0.16%)
Oct 05, 2016 6.130 6.200 6.080 6.140 10,365,449 +0.15(+2.50%)
Oct 04, 2016 6.190 6.200 5.950 5.990 17,144,438 -0.10(-1.64%)
Oct 03, 2016 6.110 6.160 6.020 6.090 10,732,593 +0.05(+0.83%)
Sep 30, 2016 6.100 6.130 6.030 6.040 13,828,753 +0.00(+0.00%)
Sep 29, 2016 6.200 6.270 5.915 6.040 31,732,360 -0.24(-3.82%)
Sep 28, 2016 6.060 6.290 6.010 6.280 19,425,854 +0.25(+4.15%)
Sep 27, 2016 5.890 6.040 5.860 6.030 10,653,570 -0.03(-0.50%)
Sep 26, 2016 6.010 6.130 5.985 6.060 15,789,902 +0.00(+0.00%)
Sep 23, 2016 6.030 6.150 6.010 6.060 16,724,071 +0.11(+1.85%)
Sep 22, 2016 5.990 6.055 5.940 5.950 23,709,144 +0.20(+3.48%)
Sep 21, 2016 5.550 5.770 5.550 5.750 18,135,444 +0.30(+5.50%)
Sep 20, 2016 5.520 5.540 5.420 5.450 16,112,535 -0.13(-2.33%)
Sep 19, 2016 5.590 5.676 5.550 5.580 17,973,928 +0.15(+2.76%)
Sep 16, 2016 5.470 5.490 5.380 5.430 18,369,432 -0.18(-3.21%)
Sep 15, 2016 5.540 5.660 5.490 5.610 19,070,642 +0.10(+1.81%)
Sep 14, 2016 5.550 5.650 5.480 5.510 36,944,416 -0.03(-0.54%)
Sep 13, 2016 5.780 5.790 5.470 5.540 31,514,856 -0.47(-7.82%)
Sep 12, 2016 5.730 6.060 5.705 6.010 20,750,392 +0.16(+2.74%)
Sep 09, 2016 6.070 6.086 5.800 5.850 25,758,940 -0.30(-4.88%)
Sep 08, 2016 6.270 6.310 6.140 6.150 19,350,944 -0.16(-2.54%)
Sep 07, 2016 6.290 6.360 6.250 6.310 10,868,973 +0.00(+0.00%)
Sep 06, 2016 6.210 6.320 6.125 6.310 24,720,364 +0.27(+4.47%)
Sep 02, 2016 6.110 6.040 6.040 6.040 23,616,700 +0.07(+1.17%)
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.