Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.450 7.580 7.580 7.580 16,900 +0.16(+2.16%)
Dec 30, 2015 7.200 7.420 7.200 7.420 2,601 +0.23(+3.22%)
Dec 29, 2015 7.188 7.188 7.188 7.188 460 -0.03(-0.44%)
Dec 28, 2015 7.140 7.600 7.090 7.220 2,003 +0.07(+0.98%)
Dec 24, 2015 6.870 7.150 7.150 7.150 5,100 +0.30(+4.36%)
Dec 23, 2015 7.109 7.261 6.851 6.851 4,402 -0.15(-2.18%)
Dec 22, 2015 6.300 7.004 6.130 7.004 4,994 +0.50(+7.75%)
Dec 21, 2015 6.690 6.960 6.500 6.500 8,820 -0.20(-2.99%)
Dec 18, 2015 6.690 7.050 6.370 6.700 13,152 +0.16(+2.45%)
Dec 17, 2015 6.280 6.940 6.280 6.540 10,652 +0.01(+0.15%)
Dec 16, 2015 6.950 6.950 6.500 6.530 9,186 -0.55(-7.77%)
Dec 15, 2015 7.050 7.080 6.997 7.080 710 +0.16(+2.31%)
Dec 14, 2015 7.610 7.610 6.600 6.920 15,653 -0.68(-8.95%)
Dec 11, 2015 7.600 7.700 7.600 7.600 2,520 -0.05(-0.65%)
Dec 10, 2015 7.610 7.700 7.520 7.650 976 +0.15(+2.00%)
Dec 09, 2015 7.700 7.700 7.500 7.500 3,414 +0.03(+0.34%)
Dec 08, 2015 7.490 7.490 7.474 7.474 830 +0.08(+1.14%)
Dec 07, 2015 7.390 7.390 7.390 7.390 380 -0.26(-3.40%)
Dec 04, 2015 7.680 7.680 7.650 7.650 331 +0.25(+3.38%)
Dec 03, 2015 7.500 7.500 7.370 7.400 1,915 -0.10(-1.33%)
Dec 02, 2015 7.680 7.700 7.500 7.500 6,735 +0.00(+0.00%)
Dec 01, 2015 7.350 7.600 7.320 7.500 12,791 +0.09(+1.21%)
Nov 30, 2015 7.550 7.560 7.300 7.410 12,915 -0.15(-1.98%)
Nov 27, 2015 7.560 7.560 7.560 7.560 285 -0.02(-0.26%)
Nov 25, 2015 7.490 7.580 7.580 7.580 1,700 -0.20(-2.54%)
Nov 20, 2015 7.570 7.778 7.508 7.778 4,421 +0.23(+3.02%)
Nov 19, 2015 7.585 7.600 7.300 7.550 5,900 +0.25(+3.42%)
Nov 18, 2015 7.380 7.600 7.250 7.300 3,121 -0.31(-4.01%)
Nov 17, 2015 7.605 7.605 7.605 7.605 420 +0.01(+0.07%)
Nov 16, 2015 7.606 8.180 7.350 7.600 2,363 +0.23(+3.12%)
Nov 13, 2015 7.591 7.591 7.370 7.370 700 -0.03(-0.41%)
Nov 12, 2015 7.350 7.670 7.350 7.400 1,345 -0.30(-3.90%)
Nov 11, 2015 7.750 7.750 7.530 7.700 762 +0.39(+5.34%)
Nov 10, 2015 7.000 7.500 6.970 7.310 16,707 -0.44(-5.68%)
Nov 09, 2015 7.760 8.479 7.600 7.750 5,171 -0.01(-0.13%)
Nov 05, 2015 7.900 7.760 7.760 7.760 5,500 -0.17(-2.14%)
Nov 04, 2015 8.300 8.350 7.800 7.930 4,718 -0.37(-4.46%)
Nov 03, 2015 8.150 8.300 8.150 8.300 1,798 +0.15(+1.84%)
Nov 02, 2015 8.154 8.170 8.150 8.150 3,307 -0.10(-1.21%)
Oct 30, 2015 8.250 8.250 8.250 8.250 726 -0.03(-0.36%)
Oct 29, 2015 8.390 8.390 8.280 8.280 1,052 -0.22(-2.59%)
Oct 28, 2015 8.400 8.500 8.380 8.500 2,090 +0.22(+2.66%)
Oct 27, 2015 8.230 8.500 8.169 8.280 8,147 +0.02(+0.19%)
Oct 26, 2015 8.460 8.460 8.264 8.264 1,572 -0.22(-2.54%)
Oct 23, 2015 8.603 8.603 8.310 8.480 2,653 +0.32(+3.92%)
Oct 22, 2015 8.175 8.650 8.160 8.160 16,691 +0.01(+0.12%)
Oct 21, 2015 8.150 8.150 8.150 8.150 2,181 -0.15(-1.81%)
Oct 20, 2015 8.025 8.300 8.025 8.300 2,205 +0.06(+0.73%)
Oct 16, 2015 8.240 8.240 8.240 8.240 400 -0.06(-0.72%)
Oct 15, 2015 8.200 8.300 8.200 8.300 1,089 +0.27(+3.41%)
Oct 13, 2015 8.190 8.026 8.026 8.026 57 +0.03(+0.32%)
Oct 09, 2015 8.000 8.000 8.000 8.000 3,100 +0.00(+0.00%)
Oct 08, 2015 8.000 8.000 7.850 8.000 854 -0.02(-0.25%)
Oct 07, 2015 8.000 8.250 7.900 8.020 1,778 +0.04(+0.50%)
Oct 06, 2015 7.980 7.980 7.980 7.980 181 +0.08(+1.01%)
Oct 02, 2015 7.960 7.900 7.900 7.900 2,400 -0.08(-1.00%)
Oct 01, 2015 8.080 8.100 7.980 7.980 3,064 -0.13(-1.60%)
Sep 30, 2015 7.640 8.300 7.620 8.110 9,784 +0.46(+5.98%)
Sep 28, 2015 7.710 7.653 7.653 7.653 4,700 -0.25(-3.13%)
Sep 25, 2015 7.830 8.000 7.804 7.900 4,104 +0.14(+1.80%)
Sep 24, 2015 7.750 7.760 7.750 7.760 530 +0.04(+0.52%)
Sep 23, 2015 7.740 7.750 7.720 7.720 2,996 +0.12(+1.58%)
Sep 22, 2015 7.999 8.000 7.600 7.600 5,204 -0.27(-3.43%)
Sep 21, 2015 7.900 7.980 7.500 7.870 5,949 -0.03(-0.38%)
Sep 18, 2015 7.746 7.900 7.746 7.900 7,159 +0.20(+2.60%)
Sep 17, 2015 7.500 7.700 7.500 7.700 6,998 +0.19(+2.53%)
Sep 16, 2015 7.438 7.560 7.438 7.510 2,055 -0.05(-0.66%)
Sep 15, 2015 7.330 7.610 7.305 7.560 11,050 +0.22(+3.00%)
Sep 14, 2015 7.003 7.350 7.003 7.340 10,401 +0.37(+5.31%)
Sep 11, 2015 7.000 7.000 6.940 6.970 1,108 -0.03(-0.43%)
Sep 10, 2015 6.665 7.000 6.260 7.000 14,604 +0.50(+7.69%)
Sep 09, 2015 6.750 6.890 6.400 6.500 4,495 +0.00(+0.00%)
Sep 08, 2015 6.750 6.910 6.500 6.500 2,802 -0.38(-5.52%)
Sep 04, 2015 6.780 6.880 6.880 6.880 1,700 -0.06(-0.86%)
Sep 03, 2015 6.400 6.960 6.400 6.940 1,516 +0.45(+6.93%)
Sep 02, 2015 6.773 6.970 6.410 6.490 3,071 +0.00(+0.00%)
Sep 01, 2015 6.250 6.530 6.250 6.490 1,400 -0.41(-5.94%)
Aug 31, 2015 6.470 7.000 6.400 6.900 3,358 +0.51(+7.98%)
Aug 28, 2015 6.030 6.650 6.030 6.390 2,377 +0.32(+5.27%)
Aug 27, 2015 6.040 6.240 6.040 6.070 1,701 +0.05(+0.83%)
Aug 26, 2015 6.020 6.020 6.020 6.020 100 +0.02(+0.33%)
Aug 25, 2015 6.000 6.100 6.000 6.000 4,433 -0.31(-4.91%)
Aug 24, 2015 6.050 6.310 6.030 6.310 5,617 -0.07(-1.10%)
Aug 21, 2015 6.400 6.400 6.100 6.380 7,337 -0.02(-0.31%)
Aug 20, 2015 6.440 6.440 6.400 6.400 1,112 -0.32(-4.76%)
Aug 19, 2015 6.360 6.720 6.360 6.720 1,425 +0.41(+6.50%)
Aug 18, 2015 6.310 6.310 6.310 6.310 110 +0.06(+0.96%)
Aug 17, 2015 6.890 6.920 6.230 6.250 4,127 -0.60(-8.76%)
Aug 14, 2015 6.390 6.930 6.390 6.850 562 +0.21(+3.16%)
Aug 13, 2015 6.362 7.070 6.362 6.640 3,521 +0.25(+3.91%)
Aug 12, 2015 6.110 6.390 6.080 6.390 5,711 +0.48(+8.12%)
Aug 11, 2015 6.000 6.000 5.910 5.910 850 -0.22(-3.59%)
Aug 10, 2015 5.950 6.150 5.920 6.130 17,407 +0.23(+3.90%)
Aug 07, 2015 6.500 6.500 5.590 5.900 9,731 -0.48(-7.52%)
Aug 06, 2015 6.740 6.780 6.280 6.380 2,219 -0.41(-6.04%)
Aug 05, 2015 7.000 7.007 6.790 6.790 3,994 -0.16(-2.30%)
Aug 04, 2015 6.950 6.950 6.950 6.950 277 +0.05(+0.72%)
Aug 03, 2015 6.870 6.950 6.830 6.900 1,008 -0.20(-2.82%)
Jul 31, 2015 6.830 7.200 6.790 7.100 8,666 +0.29(+4.26%)
Jul 30, 2015 6.790 6.810 6.790 6.810 1,295 +0.00(+0.00%)
Jul 28, 2015 6.960 6.810 6.810 6.810 104 +0.00(+0.00%)
Jul 27, 2015 6.930 6.930 6.810 6.810 286 +0.02(+0.29%)
Jul 24, 2015 6.840 6.895 6.790 6.790 7,027 -0.04(-0.59%)
Jul 23, 2015 6.716 6.990 6.370 6.830 1,801 -0.13(-1.87%)
Jul 22, 2015 6.790 6.960 6.720 6.960 7,242 -0.03(-0.37%)
Jul 21, 2015 6.950 7.050 6.950 6.986 16,879 -0.03(-0.41%)
Jul 20, 2015 7.450 7.450 7.000 7.015 2,991 +0.01(+0.21%)
Jul 17, 2015 7.100 7.100 7.000 7.000 610 +0.00(+0.00%)
Jul 16, 2015 7.100 7.100 7.000 7.000 1,155 -0.15(-2.10%)
Jul 14, 2015 7.170 7.150 7.150 7.150 1,100 +0.05(+0.70%)
Jul 13, 2015 6.860 7.490 6.850 7.100 2,836 -0.10(-1.39%)
Jul 10, 2015 6.840 7.217 6.800 7.200 17,011 +0.29(+4.20%)
Jul 09, 2015 6.910 6.990 6.520 6.910 16,634 +0.09(+1.32%)
Jul 08, 2015 6.980 7.600 6.750 6.820 11,887 -0.16(-2.29%)
Jul 07, 2015 7.000 7.010 6.980 6.980 4,546 -0.08(-1.13%)
Jul 06, 2015 7.030 7.215 6.530 7.060 14,866 +0.00(+0.00%)
Jul 02, 2015 7.380 7.060 7.060 7.060 4,600 -0.45(-5.99%)
Jul 01, 2015 7.270 7.640 7.250 7.510 5,932 +0.19(+2.60%)
Jun 30, 2015 7.070 7.391 7.030 7.320 15,237 +0.24(+3.39%)
Jun 29, 2015 7.360 7.360 7.030 7.080 7,661 -0.30(-4.02%)
Jun 26, 2015 7.610 7.610 7.377 7.377 1,271 -0.21(-2.81%)
Jun 25, 2015 7.600 7.680 7.400 7.590 2,094 +0.29(+3.97%)
Jun 24, 2015 7.300 7.720 7.300 7.300 1,768 -0.05(-0.68%)
Jun 23, 2015 7.390 7.390 7.250 7.350 3,078 +0.04(+0.55%)
Jun 22, 2015 7.270 7.500 7.250 7.310 11,235 +0.02(+0.27%)
Jun 19, 2015 7.180 7.370 7.160 7.290 3,653 -0.18(-2.41%)
Jun 18, 2015 7.500 7.692 7.470 7.470 6,418 -0.03(-0.40%)
Jun 17, 2015 7.520 7.520 7.500 7.500 5,223 -0.10(-1.32%)
Jun 16, 2015 7.950 7.950 7.500 7.600 31,720 -0.08(-0.98%)
Jun 15, 2015 7.700 7.700 7.670 7.675 1,976 -0.12(-1.48%)
Jun 12, 2015 7.660 7.800 7.640 7.790 2,200 +0.15(+1.96%)
Jun 11, 2015 7.740 7.750 7.610 7.640 2,876 -0.14(-1.80%)
Jun 10, 2015 7.600 7.780 7.530 7.780 709 -0.01(-0.13%)
Jun 09, 2015 7.559 7.800 7.551 7.790 2,596 -0.01(-0.13%)
Jun 08, 2015 7.900 7.900 7.590 7.800 12,030 +0.40(+5.41%)
Jun 05, 2015 7.750 7.750 7.370 7.400 11,889 -0.30(-3.90%)
Jun 04, 2015 7.700 7.700 7.700 7.700 465 +0.11(+1.45%)
Jun 03, 2015 7.640 7.640 7.590 7.590 494 +0.05(+0.66%)
Jun 02, 2015 7.665 8.150 7.510 7.540 14,428 -0.28(-3.58%)
Jun 01, 2015 7.950 7.950 7.700 7.820 7,303 -0.13(-1.64%)
May 29, 2015 7.500 7.950 7.500 7.950 1,885 +0.21(+2.71%)
May 28, 2015 7.600 7.740 7.540 7.740 645 -0.01(-0.13%)
May 27, 2015 7.510 7.980 7.500 7.750 12,433 +0.17(+2.24%)
May 26, 2015 7.510 7.600 7.475 7.580 17,013 +0.04(+0.53%)
May 22, 2015 7.450 7.540 7.540 7.540 1,500 +0.12(+1.62%)
May 21, 2015 7.430 7.430 7.420 7.420 1,300 +0.01(+0.13%)
May 20, 2015 7.410 7.410 7.400 7.410 1,029 -0.07(-0.94%)
May 19, 2015 7.230 7.530 7.230 7.480 2,913 +0.25(+3.46%)
May 18, 2015 7.350 7.460 7.160 7.230 5,850 -0.23(-3.08%)
May 15, 2015 7.110 7.460 7.110 7.460 2,026 -0.01(-0.13%)
May 14, 2015 7.400 7.490 7.400 7.470 1,399 -0.05(-0.66%)
May 13, 2015 7.510 7.550 7.500 7.520 8,335 -0.02(-0.27%)
May 12, 2015 7.530 7.570 7.500 7.540 23,678 -0.01(-0.13%)
May 11, 2015 7.500 7.590 7.500 7.550 14,298 +0.04(+0.53%)
May 08, 2015 7.720 7.720 7.400 7.510 14,171 -0.21(-2.72%)
May 06, 2015 7.770 7.720 7.720 7.720 600 -0.05(-0.64%)
May 05, 2015 7.750 7.840 7.710 7.770 7,138 +0.02(+0.26%)
May 04, 2015 7.820 7.820 7.700 7.750 5,762 -0.10(-1.27%)
May 01, 2015 7.660 7.850 7.660 7.850 3,781 +0.11(+1.42%)
Apr 30, 2015 7.680 7.770 7.650 7.740 3,537 +0.09(+1.18%)
Apr 29, 2015 7.498 7.690 7.460 7.650 7,003 +0.00(+0.00%)
Apr 28, 2015 7.620 7.818 7.620 7.650 11,860 -0.25(-3.16%)
Apr 27, 2015 7.980 7.980 7.430 7.900 9,986 -0.06(-0.76%)
Apr 24, 2015 7.530 7.960 7.150 7.960 65,573 +0.03(+0.38%)
Apr 23, 2015 7.851 7.937 7.800 7.930 6,078 +0.09(+1.15%)
Apr 22, 2015 8.080 8.090 7.840 7.840 5,371 +0.03(+0.40%)
Apr 21, 2015 7.800 7.809 7.800 7.809 700 +0.01(+0.12%)
Apr 20, 2015 7.750 7.840 7.750 7.800 1,129 +0.11(+1.43%)
Apr 17, 2015 7.539 7.750 7.539 7.690 6,915 -0.07(-0.90%)
Apr 16, 2015 7.530 8.020 7.510 7.760 6,771 +0.01(+0.13%)
Apr 15, 2015 7.750 7.869 7.670 7.750 5,171 -0.01(-0.13%)
Apr 14, 2015 7.870 8.090 7.760 7.760 7,394 -0.05(-0.64%)
Apr 13, 2015 7.780 7.970 7.780 7.810 6,584 -0.10(-1.26%)
Apr 10, 2015 7.900 8.010 7.900 7.910 3,777 -0.09(-1.12%)
Apr 09, 2015 7.940 8.060 7.940 8.000 4,688 +0.00(+0.00%)
Apr 08, 2015 7.850 8.161 7.200 8.000 16,228 -0.15(-1.84%)
Apr 07, 2015 8.080 8.150 7.970 8.150 2,266 +0.22(+2.77%)
Apr 06, 2015 7.900 8.130 7.900 7.930 8,484 -0.02(-0.25%)
Apr 02, 2015 8.120 7.950 7.950 7.950 3,300 +0.05(+0.63%)
Apr 01, 2015 7.830 8.020 7.820 7.900 4,398 -0.11(-1.39%)
Mar 31, 2015 8.150 8.150 8.011 8.011 971 -0.13(-1.58%)
Mar 30, 2015 8.150 8.250 7.731 8.140 12,320 +0.15(+1.88%)
Mar 27, 2015 7.850 8.020 7.770 7.990 14,505 -0.05(-0.62%)
Mar 26, 2015 7.750 8.040 7.645 8.040 9,336 +0.30(+3.88%)
Mar 25, 2015 7.560 7.740 7.350 7.740 6,064 +0.17(+2.25%)
Mar 24, 2015 7.510 7.600 7.202 7.570 9,151 -0.03(-0.39%)
Mar 23, 2015 7.870 8.000 7.370 7.600 14,018 -0.30(-3.80%)
Mar 20, 2015 7.850 8.040 7.850 7.900 7,217 +0.08(+1.02%)
Mar 19, 2015 7.800 8.060 7.800 7.820 1,252 -0.05(-0.64%)
Mar 18, 2015 8.010 8.010 7.810 7.870 17,482 -0.22(-2.72%)
Mar 17, 2015 8.060 8.170 7.990 8.090 20,089 -0.04(-0.49%)
Mar 16, 2015 7.970 8.220 7.970 8.130 8,805 +0.12(+1.50%)
Mar 13, 2015 8.110 8.120 7.970 8.010 8,043 -0.10(-1.23%)
Mar 12, 2015 8.080 8.290 8.000 8.110 9,481 +0.01(+0.12%)
Mar 11, 2015 7.990 8.140 7.990 8.100 16,370 +0.10(+1.25%)
Mar 10, 2015 8.000 8.040 7.940 8.000 28,505 -0.04(-0.50%)
Mar 09, 2015 8.040 8.040 7.801 8.040 23,725 +0.00(+0.00%)
Mar 06, 2015 7.920 8.040 7.785 8.040 39,137 +0.18(+2.29%)
Mar 05, 2015 7.800 8.000 7.800 7.860 21,025 +0.10(+1.29%)
Mar 04, 2015 7.750 7.620 7.620 7.760 20,172 +0.14(+1.84%)
Mar 03, 2015 7.500 7.720 7.500 7.620 20,454 +0.11(+1.46%)
Mar 02, 2015 7.510 7.840 7.390 7.510 28,231 +0.20(+2.74%)
Feb 27, 2015 7.390 7.530 7.050 7.310 19,238 -0.13(-1.75%)
Feb 26, 2015 7.430 7.598 7.065 7.440 15,104 +0.12(+1.58%)
Feb 25, 2015 7.300 7.420 7.090 7.324 21,240 +0.03(+0.47%)
Feb 24, 2015 7.740 7.940 7.150 7.290 102,536 -0.40(-5.20%)
Feb 23, 2015 7.990 8.070 7.690 7.690 23,440 -0.16(-2.04%)
Feb 20, 2015 7.850 8.100 7.840 7.850 11,105 -0.24(-2.91%)
Feb 19, 2015 8.180 8.180 7.840 8.085 24,383 -0.05(-0.68%)
Feb 18, 2015 8.500 8.500 7.950 8.140 36,430 -0.18(-2.16%)
Feb 17, 2015 7.970 8.500 7.970 8.320 35,553 +0.32(+4.00%)
Feb 13, 2015 7.900 8.000 8.000 8.000 29,000 +0.05(+0.63%)
Feb 12, 2015 7.470 8.100 7.180 7.950 32,852 +0.67(+9.20%)
Feb 11, 2015 7.480 7.480 7.121 7.280 14,621 +0.19(+2.68%)
Feb 10, 2015 7.000 7.450 7.000 7.090 12,595 +0.04(+0.57%)
Feb 09, 2015 7.120 7.220 7.000 7.050 12,049 -0.24(-3.29%)
Feb 06, 2015 7.160 7.490 7.160 7.290 10,189 +0.05(+0.69%)
Feb 05, 2015 7.110 7.440 7.110 7.240 2,730 -0.18(-2.43%)
Feb 04, 2015 7.495 7.550 7.280 7.420 10,351 -0.15(-1.98%)
Feb 03, 2015 7.660 7.660 7.400 7.570 8,548 -0.18(-2.32%)
Feb 02, 2015 7.660 7.920 7.460 7.750 9,165 +0.35(+4.73%)
Jan 30, 2015 7.500 7.500 7.400 7.400 36,258 -0.43(-5.49%)
Jan 29, 2015 7.623 7.900 7.608 7.830 18,604 +0.23(+3.03%)
Jan 28, 2015 7.370 7.830 7.296 7.600 41,349 +0.27(+3.68%)
Jan 27, 2015 7.210 7.400 7.210 7.330 5,465 +0.02(+0.27%)
Jan 26, 2015 7.500 7.500 7.210 7.310 16,134 -0.18(-2.40%)
Jan 23, 2015 7.600 7.600 7.450 7.490 10,177 -0.09(-1.19%)
Jan 22, 2015 7.830 7.830 7.510 7.580 4,857 -0.25(-3.19%)
Jan 21, 2015 7.299 7.830 7.270 7.830 9,844 +0.67(+9.36%)
Jan 20, 2015 7.170 7.300 7.140 7.160 5,624 -0.11(-1.51%)
Jan 16, 2015 7.268 7.270 7.075 7.270 7,650 +0.00(+0.00%)
Jan 15, 2015 7.220 7.290 7.122 7.270 7,794 +0.15(+2.11%)
Jan 14, 2015 7.190 7.300 7.010 7.120 8,900 +0.00(+0.00%)
Jan 13, 2015 7.500 7.500 7.050 7.120 12,811 -0.42(-5.57%)
Jan 12, 2015 7.870 7.950 7.400 7.540 15,041 -0.22(-2.84%)
Jan 09, 2015 7.770 7.870 7.760 7.760 4,731 -0.01(-0.13%)
Jan 08, 2015 7.649 8.200 7.600 7.770 26,838 +0.07(+0.91%)
Jan 07, 2015 7.170 7.700 7.160 7.700 36,482 +0.53(+7.39%)
Jan 06, 2015 7.000 7.170 6.820 7.170 25,789 +0.18(+2.58%)
Jan 05, 2015 6.800 7.000 6.650 6.990 14,832 +0.20(+3.00%)
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.