Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.660 6.830 6.600 6.670 6,600 +0.07(+1.06%)
Oct 30, 2017 6.420 6.800 6.300 6.600 20,570 +0.10(+1.54%)
Oct 27, 2017 6.750 6.750 6.450 6.500 135,200 -0.08(-1.22%)
Oct 26, 2017 6.570 6.700 6.450 6.580 61,966 +0.08(+1.23%)
Oct 25, 2017 6.550 6.700 6.500 6.500 1,818,645 -0.07(-1.07%)
Oct 24, 2017 6.730 6.740 6.450 6.570 350,300 -0.03(-0.45%)
Oct 23, 2017 6.500 6.670 6.500 6.600 500 -0.12(-1.79%)
Oct 20, 2017 6.560 6.840 6.480 6.720 8,800 +0.06(+0.90%)
Oct 19, 2017 6.500 6.700 6.500 6.660 500 -0.11(-1.62%)
Oct 18, 2017 6.750 6.770 6.600 6.770 1,200 +0.00(+0.00%)
Oct 17, 2017 6.850 6.900 6.600 6.770 14,400 -0.17(-2.45%)
Oct 16, 2017 6.950 6.950 6.820 6.940 1,600 +0.14(+2.06%)
Oct 13, 2017 6.640 6.800 6.360 6.800 89,700 +0.24(+3.66%)
Oct 12, 2017 7.000 7.000 6.500 6.560 4,500 -0.39(-5.61%)
Oct 10, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 06, 2017 6.990 6.990 6.770 6.950 1,600 +0.00(+0.00%)
Oct 05, 2017 6.790 7.000 6.760 6.950 3,932 +0.08(+1.16%)
Oct 04, 2017 6.860 7.040 6.840 6.870 3,100 -0.08(-1.15%)
Oct 03, 2017 6.840 7.120 6.840 6.950 23,669 -0.18(-2.52%)
Oct 02, 2017 6.480 7.140 6.410 7.130 21,630 +0.73(+11.41%)
Sep 29, 2017 6.410 6.480 6.220 6.400 6,335 +0.05(+0.79%)
Sep 28, 2017 6.150 6.390 6.150 6.350 70,600 +0.30(+4.96%)
Sep 27, 2017 5.860 6.190 5.460 6.050 28,600 -0.03(-0.49%)
Sep 26, 2017 6.200 6.200 5.750 6.080 356,284 -0.02(-0.33%)
Sep 25, 2017 7.300 7.300 6.000 6.100 24,763 -1.17(-16.09%)
Sep 22, 2017 7.410 7.410 7.010 7.270 3,100 -0.31(-4.09%)
Sep 21, 2017 7.690 7.690 7.420 7.580 9,000 -0.12(-1.56%)
Sep 18, 2017 7.700 7.700 7.700 0 +0.00(+0.00%)
Sep 15, 2017 7.500 7.700 7.400 7.700 43,229 +0.11(+1.45%)
Sep 14, 2017 7.410 7.590 6.990 7.590 211,028 -0.08(-1.04%)
Sep 13, 2017 7.680 7.690 7.660 7.670 4,215 +0.02(+0.26%)
Sep 12, 2017 7.700 7.700 7.450 7.650 13,796 -0.05(-0.65%)
Sep 11, 2017 7.570 7.920 7.570 7.700 3,836 +0.13(+1.72%)
Sep 08, 2017 7.550 7.570 7.550 7.570 10,100 +0.02(+0.26%)
Sep 07, 2017 7.570 7.600 7.490 7.550 8,000 +0.03(+0.40%)
Sep 06, 2017 7.560 7.570 7.520 7.520 600 -0.09(-1.18%)
Sep 05, 2017 7.760 7.760 7.610 7.610 1,300 -0.19(-2.44%)
Sep 01, 2017 7.790 7.800 7.790 7.800 4,900 +0.09(+1.17%)
Aug 31, 2017 7.500 7.800 7.500 7.710 5,700 +0.35(+4.76%)
Aug 30, 2017 7.770 7.830 7.470 7.360 4,100 -0.44(-5.64%)
Aug 29, 2017 7.890 7.890 7.800 7.800 400 +0.00(+0.00%)
Aug 28, 2017 7.880 7.890 7.800 7.800 1,600 -0.10(-1.27%)
Aug 25, 2017 7.890 7.900 7.890 7.900 2,170 +0.17(+2.20%)
Aug 23, 2017 7.730 7.730 7.730 0 -0.11(-1.40%)
Aug 22, 2017 7.850 7.850 7.800 7.840 1,350 -0.06(-0.76%)
Aug 21, 2017 7.950 7.950 7.900 7.900 500 +0.00(+0.00%)
Aug 18, 2017 7.850 7.900 7.840 7.900 45,028 +0.12(+1.54%)
Aug 17, 2017 7.950 7.950 7.780 7.780 500 -0.07(-0.89%)
Aug 16, 2017 7.860 7.890 7.850 7.850 44,946 +0.00(+0.00%)
Aug 15, 2017 7.740 8.010 7.490 7.850 99,150 +0.01(+0.19%)
Aug 14, 2017 8.140 8.140 7.835 7.835 1,150 +0.02(+0.26%)
Aug 11, 2017 7.910 7.910 7.740 7.815 800 +0.02(+0.19%)
Aug 10, 2017 7.800 7.800 7.800 7.800 1,000 -0.15(-1.89%)
Aug 09, 2017 8.030 8.030 7.950 7.950 1,300 -0.23(-2.81%)
Aug 08, 2017 8.180 8.180 8.120 8.180 1,200 -0.01(-0.12%)
Aug 04, 2017 8.220 8.220 8.070 8.190 26,400 -0.03(-0.36%)
Aug 03, 2017 8.260 8.260 8.000 8.220 2,120 +0.00(+0.00%)
Aug 02, 2017 8.060 8.220 8.060 8.220 7,200 +0.06(+0.74%)
Aug 01, 2017 8.090 8.290 8.090 8.160 8,897 +0.04(+0.49%)
Jul 31, 2017 8.040 8.150 7.820 8.120 44,000 +0.10(+1.25%)
Jul 28, 2017 8.020 8.020 8.020 8.020 200 -0.07(-0.87%)
Jul 27, 2017 7.930 8.090 7.820 8.090 58,500 +0.02(+0.25%)
Jul 25, 2017 8.070 8.070 8.070 0 -0.35(-4.16%)
Jul 21, 2017 8.420 8.420 8.420 0 +0.09(+1.08%)
Jul 20, 2017 8.330 8.330 8.330 8.330 100 -0.17(-2.00%)
Jul 19, 2017 8.525 8.525 8.500 8.500 7,800 +0.00(+0.00%)
Jul 18, 2017 8.550 8.550 8.500 8.500 400 +0.03(+0.35%)
Jul 17, 2017 8.470 8.470 8.470 8.470 100 +0.02(+0.24%)
Jul 14, 2017 8.585 8.585 8.300 8.450 1,800 -0.05(-0.59%)
Jul 12, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 11, 2017 8.500 8.500 8.500 8.500 300 +0.00(+0.00%)
Jul 10, 2017 8.500 8.500 8.500 8.500 100 -0.01(-0.06%)
Jul 06, 2017 8.505 8.505 8.505 0 +0.15(+1.73%)
Jul 04, 2017 8.360 8.360 8.360 0 -0.14(-1.65%)
Jul 03, 2017 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 29, 2017 8.500 8.500 8.500 0 +0.09(+1.07%)
Jun 28, 2017 8.510 8.510 8.410 8.410 1,300 -0.22(-2.55%)
Jun 27, 2017 8.700 8.700 8.630 8.630 3,000 -0.12(-1.37%)
Jun 26, 2017 8.940 8.940 8.685 8.750 9,600 -0.32(-3.53%)
Jun 23, 2017 9.080 9.080 9.070 9.070 200 +0.13(+1.45%)
Jun 21, 2017 8.940 8.940 8.940 0 -0.21(-2.30%)
Jun 20, 2017 9.150 9.150 9.150 9.150 2,850 +0.34(+3.86%)
Jun 19, 2017 9.120 9.120 8.810 8.810 3,200 +0.00(+0.00%)
Jun 16, 2017 8.970 8.970 8.810 8.810 2,200 -0.21(-2.33%)
Jun 15, 2017 9.150 9.190 9.020 9.020 1,200 -0.23(-2.49%)
Jun 14, 2017 9.250 9.400 9.250 9.250 1,000 -0.10(-1.07%)
Jun 13, 2017 9.410 9.410 9.350 9.350 10,735 +0.00(+0.00%)
Jun 12, 2017 9.410 9.410 9.350 9.350 5,600 +0.00(+0.00%)
Jun 09, 2017 9.350 9.420 9.250 9.350 17,000 +0.00(+0.00%)
Jun 08, 2017 9.400 9.490 9.250 9.350 5,000 -0.05(-0.53%)
Jun 07, 2017 9.400 9.400 9.400 9.400 600 +0.00(+0.00%)
Jun 06, 2017 9.400 9.500 9.400 9.400 1,600 -0.10(-1.05%)
Jun 05, 2017 9.450 9.500 9.450 9.500 1,100 +0.05(+0.53%)
Jun 02, 2017 9.500 9.500 9.450 9.450 1,700 +0.00(+0.00%)
Jun 01, 2017 9.600 9.600 9.450 9.450 7,000 -0.05(-0.53%)
May 31, 2017 9.500 9.650 9.500 9.500 3,100 +0.00(+0.00%)
May 30, 2017 9.640 9.650 9.500 9.500 7,300 -0.05(-0.52%)
May 29, 2017 9.550 9.550 9.550 9.550 600 +0.05(+0.53%)
May 26, 2017 9.700 9.750 9.500 9.500 29,900 -0.10(-1.04%)
May 25, 2017 9.550 9.600 9.550 9.600 257,700 +0.07(+0.73%)
May 24, 2017 9.600 9.640 9.530 9.530 95,600 -0.11(-1.14%)
May 23, 2017 9.500 9.640 9.500 9.640 207,800 +0.05(+0.52%)
May 19, 2017 9.450 9.590 9.450 9.590 700 +0.15(+1.59%)
May 18, 2017 9.570 9.600 9.400 9.440 73,800 -0.15(-1.56%)
May 17, 2017 9.590 9.600 9.470 9.590 9,800 -0.01(-0.10%)
May 16, 2017 9.690 9.690 9.600 9.600 13,400 -0.07(-0.72%)
May 15, 2017 9.690 9.690 9.650 9.670 78,607 +0.02(+0.21%)
May 12, 2017 9.650 9.650 9.650 9.650 700 -0.05(-0.52%)
May 11, 2017 9.650 9.700 9.650 9.700 400 +0.00(+0.00%)
May 10, 2017 9.700 9.700 9.650 9.700 500 +0.00(+0.00%)
May 09, 2017 9.700 9.700 9.600 9.700 75,900 +0.00(+0.00%)
May 08, 2017 9.740 9.740 9.680 9.700 6,385 +0.00(+0.00%)
May 05, 2017 9.650 9.750 9.650 9.700 10,700 +0.00(+0.00%)
May 04, 2017 9.600 9.700 9.600 9.700 1,300 -0.09(-0.92%)
May 03, 2017 9.400 9.790 9.400 9.790 10,500 +0.39(+4.15%)
May 02, 2017 9.530 9.530 9.400 9.400 20,000 -0.10(-1.05%)
May 01, 2017 9.500 9.550 9.450 9.500 25,500 -0.08(-0.84%)
Apr 28, 2017 9.530 9.580 9.530 9.580 11,100 +0.08(+0.84%)
Apr 27, 2017 9.600 9.600 9.450 9.500 3,500 -0.15(-1.55%)
Apr 26, 2017 9.650 9.650 9.620 9.650 1,200 +0.00(+0.00%)
Apr 25, 2017 9.650 9.650 9.600 9.650 600 +0.10(+1.05%)
Apr 24, 2017 9.750 9.750 9.550 9.550 2,400 -0.10(-1.04%)
Apr 20, 2017 9.650 9.650 9.650 0 -0.03(-0.31%)
Apr 19, 2017 9.700 9.700 9.680 9.680 300 -0.02(-0.21%)
Apr 17, 2017 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 13, 2017 9.750 9.750 9.650 9.700 1,300 -0.05(-0.51%)
Apr 12, 2017 9.750 9.750 9.700 9.750 400 -0.04(-0.41%)
Apr 11, 2017 9.790 9.790 9.790 9.790 100 -0.01(-0.10%)
Apr 05, 2017 9.800 9.800 9.800 0 +0.10(+1.03%)
Apr 04, 2017 9.850 9.850 9.700 9.700 29,450 -0.03(-0.31%)
Apr 03, 2017 9.850 9.850 9.730 9.730 6,800 -0.13(-1.32%)
Mar 31, 2017 10.00 10.00 9.860 9.860 21,900 +0.02(+0.20%)
Mar 30, 2017 9.900 9.900 9.840 9.840 3,700 -0.16(-1.60%)
Mar 29, 2017 9.990 10.02 9.880 10.00 23,200 +0.15(+1.52%)
Mar 28, 2017 9.900 9.960 9.850 9.850 6,600 +0.02(+0.20%)
Mar 27, 2017 9.890 9.900 9.800 9.830 8,800 -0.02(-0.20%)
Mar 24, 2017 9.890 9.890 9.850 9.850 2,500 +0.05(+0.51%)
Mar 22, 2017 9.800 9.800 9.800 0 -0.18(-1.80%)
Mar 21, 2017 10.00 10.00 9.800 9.980 18,100 -0.02(-0.20%)
Mar 20, 2017 9.900 10.01 9.900 10.00 36,000 +0.15(+1.52%)
Mar 17, 2017 9.900 10.00 9.850 9.850 63,300 +0.09(+0.92%)
Mar 16, 2017 9.570 9.760 9.570 9.760 133,300 +0.14(+1.46%)
Mar 15, 2017 9.620 9.670 9.600 9.620 60,591 -0.03(-0.31%)
Mar 14, 2017 9.700 9.700 9.650 9.650 6,800 +0.04(+0.42%)
Mar 13, 2017 9.650 9.700 9.560 9.610 226,100 +0.11(+1.16%)
Mar 10, 2017 9.750 9.750 9.500 9.500 1,900 -0.15(-1.55%)
Mar 09, 2017 9.500 9.650 9.350 9.650 13,200 +0.05(+0.52%)
Mar 08, 2017 9.660 9.660 9.600 9.600 1,200 -0.05(-0.52%)
Mar 07, 2017 9.700 9.700 9.630 9.650 814,800 -0.04(-0.36%)
Mar 06, 2017 9.620 9.685 9.620 9.685 7,400 +0.07(+0.68%)
Mar 03, 2017 9.600 9.690 9.600 9.620 400 +0.12(+1.26%)
Mar 02, 2017 9.610 9.750 9.450 9.500 10,057 -0.10(-1.04%)
Mar 01, 2017 9.700 9.750 9.600 9.600 14,700 -0.10(-1.03%)
Feb 28, 2017 9.800 9.800 9.610 9.700 3,550 +0.10(+1.04%)
Feb 27, 2017 9.600 9.600 9.600 9.600 200 -0.15(-1.54%)
Feb 24, 2017 9.830 9.830 9.750 9.750 200 +0.25(+2.63%)
Feb 23, 2017 9.750 9.750 9.450 9.500 28,900 -0.15(-1.55%)
Feb 22, 2017 9.850 9.850 9.600 9.650 8,296 -0.10(-1.03%)
Feb 21, 2017 9.850 9.850 9.000 9.750 14,300 -0.15(-1.52%)
Feb 16, 2017 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 15, 2017 9.900 9.900 9.900 9.900 250 +0.05(+0.51%)
Feb 14, 2017 9.830 9.950 9.790 9.850 5,130 -0.10(-1.01%)
Feb 10, 2017 9.950 9.950 9.950 0 +0.05(+0.51%)
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.