Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.680 8.720 8.680 8.720 1,493 +0.01(+0.11%)
Jan 30, 2017 8.650 8.710 8.650 8.710 1,600 +0.00(+0.00%)
Jan 27, 2017 8.710 8.710 8.710 8.710 101 +0.03(+0.32%)
Jan 25, 2017 8.682 8.682 8.682 0 -0.04(-0.43%)
Jan 24, 2017 8.720 8.720 8.720 8.720 171 +0.00(+0.00%)
Jan 23, 2017 8.670 8.720 8.670 8.720 3,050 +0.05(+0.54%)
Jan 20, 2017 8.719 8.719 8.719 8.673 471 +0.03(+0.38%)
Jan 18, 2017 8.640 20 -0.01(-0.11%)
Jan 17, 2017 8.600 8.650 8.600 8.650 238 +0.05(+0.58%)
Jan 13, 2017 8.600 8.600 8.600 0 -0.04(-0.41%)
Jan 11, 2017 8.636 104 -0.04(-0.47%)
Jan 10, 2017 8.600 8.677 8.600 8.677 265 +0.07(+0.78%)
Jan 09, 2017 8.680 8.680 8.600 8.610 8,200 -0.02(-0.24%)
Jan 06, 2017 8.800 8.800 8.631 8.631 2,900 -0.18(-2.03%)
Jan 03, 2017 8.810 30 +0.10(+1.15%)
Dec 30, 2016 8.710 8.710 8.710 0 +0.05(+0.57%)
Dec 29, 2016 8.620 8.663 8.389 8.661 2,662 +0.07(+0.83%)
Dec 28, 2016 8.592 8.592 8.590 8.590 882 -0.03(-0.35%)
Dec 27, 2016 8.379 8.620 8.379 8.620 5,222 +0.17(+2.01%)
Dec 23, 2016 8.450 8.450 8.450 0 +0.41(+5.10%)
Dec 22, 2016 8.800 9.180 8.040 8.040 9,767 -0.67(-7.69%)
Dec 21, 2016 9.090 9.143 8.700 8.710 2,961 -0.37(-4.07%)
Dec 20, 2016 8.970 9.080 8.934 9.080 2,253 +0.20(+2.25%)
Dec 19, 2016 8.880 8.880 8.880 8.880 350 +0.21(+2.42%)
Dec 16, 2016 8.850 9.090 8.670 8.670 4,524 -0.17(-1.87%)
Dec 15, 2016 8.835 8.835 8.835 8.835 300 -0.05(-0.59%)
Dec 14, 2016 8.850 8.887 8.850 8.887 1,429 +0.04(+0.42%)
Dec 13, 2016 8.864 8.864 8.850 8.850 1,060 +0.00(+0.00%)
Dec 12, 2016 9.190 9.250 8.850 8.850 8,949 -0.37(-4.01%)
Dec 09, 2016 9.160 9.260 9.130 9.220 2,325 +0.11(+1.21%)
Dec 08, 2016 9.180 9.290 9.090 9.110 2,388 +0.09(+1.00%)
Dec 07, 2016 9.090 9.180 9.020 9.020 1,400 +0.02(+0.22%)
Dec 06, 2016 9.300 9.310 8.960 9.000 7,361 -0.16(-1.75%)
Dec 05, 2016 9.010 9.350 9.010 9.160 1,870 +0.19(+2.12%)
Dec 01, 2016 8.970 1 -0.44(-4.68%)
Nov 29, 2016 9.410 5 +0.12(+1.29%)
Nov 28, 2016 9.410 9.470 9.290 9.290 6,811 -0.21(-2.21%)
Nov 23, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 22, 2016 9.300 9.500 9.280 9.500 8,931 +0.26(+2.81%)
Nov 21, 2016 9.280 9.500 9.000 9.240 27,460 -0.25(-2.63%)
Nov 18, 2016 9.180 9.490 9.180 9.490 13,540 +0.49(+5.44%)
Nov 17, 2016 8.950 9.100 8.940 9.000 20,552 +0.04(+0.45%)
Nov 16, 2016 8.890 9.200 8.890 8.960 38,095 +0.12(+1.36%)
Nov 15, 2016 8.910 9.300 8.810 8.840 154,998 -0.01(-0.11%)
Nov 14, 2016 8.920 8.920 8.850 8.850 414 -0.03(-0.34%)
Nov 11, 2016 8.843 8.900 8.288 8.880 8,891 +0.00(+0.00%)
Nov 10, 2016 9.000 9.000 8.780 8.880 6,212 -0.39(-4.21%)
Nov 09, 2016 8.710 9.430 8.710 9.270 13,153 +0.59(+6.80%)
Nov 08, 2016 8.752 8.760 8.600 8.680 3,404 -0.12(-1.36%)
Nov 07, 2016 8.340 8.910 8.340 8.800 11,451 +0.44(+5.26%)
Nov 04, 2016 8.360 8.370 8.230 8.360 13,076 -0.06(-0.71%)
Nov 03, 2016 8.100 8.620 8.100 8.420 24,302 +0.32(+3.95%)
Nov 02, 2016 8.200 8.230 8.000 8.100 11,455 -0.44(-5.15%)
Nov 01, 2016 7.910 8.611 7.880 8.540 42,691 +0.62(+7.83%)
Oct 31, 2016 7.810 8.000 7.750 7.920 16,399 +0.17(+2.19%)
Oct 28, 2016 7.720 7.760 7.719 7.750 1,600 +0.06(+0.78%)
Oct 27, 2016 7.678 7.690 7.678 7.690 347 +0.02(+0.26%)
Oct 26, 2016 7.800 7.800 7.650 7.670 5,643 -0.31(-3.88%)
Oct 25, 2016 7.870 7.990 7.780 7.980 3,807 +0.16(+2.04%)
Oct 24, 2016 7.810 7.820 7.810 7.820 520 +0.05(+0.63%)
Oct 21, 2016 7.800 7.800 7.757 7.771 2,561 -0.01(-0.11%)
Oct 19, 2016 7.780 7.780 7.780 7.780 50 -0.00(-0.00%)
Oct 18, 2016 7.800 7.810 7.780 7.780 8,788 -0.10(-1.27%)
Oct 17, 2016 7.790 7.880 7.788 7.880 3,799 +0.05(+0.64%)
Oct 14, 2016 7.850 7.880 7.820 7.830 4,227 -0.01(-0.13%)
Oct 13, 2016 7.871 7.871 7.840 7.840 1,421 -0.12(-1.51%)
Oct 12, 2016 7.830 7.960 7.800 7.960 10,000 +0.11(+1.40%)
Oct 11, 2016 7.830 7.850 7.830 7.850 500 -0.00(-0.00%)
Oct 10, 2016 7.820 7.900 7.820 7.850 8,794 +0.03(+0.38%)
Oct 07, 2016 7.900 7.900 7.820 7.820 8,422 -0.24(-2.98%)
Oct 06, 2016 8.010 8.060 8.010 8.060 7,868 -0.03(-0.37%)
Oct 05, 2016 8.170 8.170 8.090 8.090 4,681 -0.08(-0.97%)
Oct 03, 2016 8.060 8.200 8.060 8.169 135 +0.03(+0.36%)
Sep 30, 2016 8.010 8.150 8.010 8.140 16,456 +0.06(+0.74%)
Sep 29, 2016 8.080 8.080 8.080 8.080 73 +0.00(+0.00%)
Sep 28, 2016 8.000 8.120 8.000 8.080 16,500 +0.00(+0.05%)
Sep 27, 2016 8.110 8.120 8.076 8.076 8,022 -0.03(-0.42%)
Sep 26, 2016 8.110 8.200 8.110 8.110 112,727 -0.04(-0.49%)
Sep 23, 2016 8.190 8.200 8.080 8.150 86,470 +0.24(+3.03%)
Sep 22, 2016 7.990 8.040 7.920 7.910 16,186 -0.09(-1.12%)
Sep 21, 2016 8.000 8.040 8.000 8.000 10,118 +0.05(+0.63%)
Sep 20, 2016 7.870 7.960 7.870 7.950 4,333 +0.06(+0.75%)
Sep 19, 2016 8.030 8.290 7.891 7.891 1,324 +0.02(+0.20%)
Sep 15, 2016 7.950 7.990 7.875 7.875 20 -0.12(-1.44%)
Sep 14, 2016 8.200 8.220 7.950 7.990 68,330 +0.01(+0.13%)
Sep 13, 2016 8.300 8.300 7.850 7.980 101,478 -0.15(-1.85%)
Sep 12, 2016 8.200 8.200 7.990 8.130 58,150 +0.21(+2.65%)
Sep 09, 2016 7.920 7.920 7.920 7.920 415 +0.05(+0.65%)
Sep 08, 2016 7.820 7.869 7.800 7.869 1,201 +0.05(+0.63%)
Sep 07, 2016 7.820 7.820 7.820 7.820 428 -0.09(-1.14%)
Sep 02, 2016 8.000 8.110 7.850 7.910 58 -0.28(-3.42%)
Sep 01, 2016 8.210 8.240 7.730 8.190 5,000 -0.01(-0.12%)
Aug 31, 2016 7.510 8.200 7.500 8.200 25,350 +0.38(+4.86%)
Aug 30, 2016 8.100 8.140 7.820 7.820 768 -0.38(-4.63%)
Aug 29, 2016 8.440 8.440 8.040 8.200 2,505 -0.10(-1.20%)
Aug 26, 2016 8.490 8.490 8.300 8.300 8,094 -0.09(-1.07%)
Aug 25, 2016 8.350 8.390 8.335 8.390 1,690 +0.04(+0.54%)
Aug 24, 2016 8.360 8.360 8.345 8.345 253 -0.10(-1.24%)
Aug 23, 2016 8.490 8.500 8.410 8.450 6,592 -0.02(-0.24%)
Aug 22, 2016 8.680 8.680 8.430 8.470 1,330 +0.04(+0.47%)
Aug 19, 2016 8.600 8.750 8.340 8.430 12,612 -0.14(-1.63%)
Aug 18, 2016 8.300 8.760 8.300 8.570 8,647 +0.20(+2.39%)
Aug 17, 2016 8.400 8.452 8.270 8.370 33,411 +0.08(+0.97%)
Aug 16, 2016 8.300 8.382 8.170 8.290 50,251 +0.32(+4.02%)
Aug 15, 2016 8.090 8.140 7.960 7.970 6,212 +0.03(+0.38%)
Aug 12, 2016 8.120 8.120 7.940 7.940 2,604 -0.23(-2.82%)
Aug 11, 2016 8.220 8.460 8.170 8.170 10,077 -0.13(-1.57%)
Aug 10, 2016 8.100 8.416 7.910 8.300 17,113 +0.38(+4.80%)
Aug 09, 2016 7.870 8.070 7.861 7.920 2,576 +0.09(+1.15%)
Aug 08, 2016 7.780 7.980 7.780 7.830 1,300 +0.04(+0.58%)
Aug 05, 2016 7.800 7.800 7.785 7.785 532 -0.04(-0.45%)
Aug 04, 2016 7.770 7.820 7.770 7.820 220 -0.06(-0.76%)
Aug 03, 2016 7.770 8.030 7.770 7.880 2,862 +0.03(+0.38%)
Aug 02, 2016 7.730 7.930 7.700 7.850 8,206 -0.15(-1.88%)
Aug 01, 2016 7.940 8.000 7.800 8.000 5,342 +0.00(+0.00%)
Jul 29, 2016 7.881 8.000 7.690 8.000 13,395 +0.00(+0.00%)
Jul 28, 2016 7.989 8.000 7.890 8.000 2,622 +0.01(+0.13%)
Jul 27, 2016 8.180 8.180 7.920 7.990 7,393 -0.01(-0.12%)
Jul 26, 2016 7.490 8.030 7.490 8.000 2,100 +0.02(+0.25%)
Jul 25, 2016 7.600 8.179 7.600 7.980 1,700 -0.03(-0.37%)
Jul 22, 2016 8.030 8.190 8.000 8.010 10,127 -0.08(-0.99%)
Jul 21, 2016 8.260 8.260 8.000 8.090 12,023 -0.01(-0.12%)
Jul 20, 2016 8.399 8.399 8.030 8.100 9,571 -0.13(-1.58%)
Jul 19, 2016 8.409 8.409 8.060 8.230 10,963 -0.11(-1.32%)
Jul 18, 2016 8.320 8.420 8.130 8.340 13,160 +0.05(+0.60%)
Jul 15, 2016 8.290 8.290 8.010 8.290 25,635 +0.17(+2.09%)
Jul 14, 2016 8.090 8.280 7.940 8.120 8,500 +0.13(+1.63%)
Jul 13, 2016 8.000 8.230 7.980 7.990 5,488 -0.03(-0.37%)
Jul 12, 2016 8.140 8.210 8.000 8.020 13,531 -0.17(-2.10%)
Jul 11, 2016 8.080 8.192 8.080 8.192 407 +0.18(+2.20%)
Jul 08, 2016 8.010 8.010 8.000 8.015 5,804 +0.01(+0.06%)
Jul 07, 2016 8.030 8.100 8.010 8.010 7,736 -0.08(-0.99%)
Jul 06, 2016 8.040 8.190 8.000 8.090 7,659 -0.13(-1.58%)
Jul 05, 2016 8.500 8.500 8.000 8.220 15,597 -0.10(-1.20%)
Jul 01, 2016 8.160 8.320 8.320 8.320 22,700 -0.12(-1.42%)
Jun 30, 2016 8.300 8.500 8.080 8.440 30,395 +0.24(+2.93%)
Jun 29, 2016 8.000 8.450 8.000 8.200 34,345 +0.19(+2.37%)
Jun 28, 2016 8.230 8.230 8.000 8.010 12,321 -0.03(-0.37%)
Jun 27, 2016 8.290 8.290 8.000 8.040 11,599 -0.14(-1.71%)
Jun 24, 2016 8.110 8.180 8.043 8.180 6,808 -0.07(-0.85%)
Jun 23, 2016 8.260 8.260 8.090 8.250 44,007 +0.05(+0.61%)
Jun 22, 2016 8.500 8.550 8.070 8.200 117,997 +0.17(+2.12%)
Jun 21, 2016 8.000 8.100 8.000 8.030 2,115 -0.05(-0.62%)
Jun 20, 2016 8.100 8.170 8.050 8.080 11,755 -0.01(-0.12%)
Jun 17, 2016 8.210 8.210 8.030 8.090 13,161 -0.02(-0.25%)
Jun 16, 2016 8.250 8.250 8.100 8.110 2,958 -0.09(-1.10%)
Jun 15, 2016 8.230 8.399 8.190 8.200 18,325 -0.10(-1.20%)
Jun 14, 2016 8.470 8.470 8.280 8.300 4,271 -0.10(-1.19%)
Jun 13, 2016 8.420 8.420 8.400 8.400 1,400 +0.01(+0.12%)
Jun 10, 2016 8.590 8.590 8.390 8.390 18,199 -0.13(-1.53%)
Jun 09, 2016 8.550 8.570 8.500 8.520 8,917 -0.17(-1.96%)
Jun 08, 2016 8.780 8.780 8.500 8.690 14,804 +0.03(+0.35%)
Jun 07, 2016 8.990 8.990 8.520 8.660 13,173 -0.34(-3.78%)
Jun 06, 2016 9.650 9.650 9.000 9.000 10,763 -0.68(-7.02%)
Jun 03, 2016 9.200 9.870 9.080 9.680 93,319 +0.48(+5.22%)
Jun 02, 2016 9.570 9.570 9.110 9.200 10,006 -0.33(-3.46%)
Jun 01, 2016 9.770 9.780 9.170 9.530 85,409 -0.31(-3.15%)
May 31, 2016 8.520 9.840 8.500 9.840 90,101 +1.17(+13.49%)
May 27, 2016 9.200 8.670 8.670 8.670 56,000 +0.26(+3.09%)
May 26, 2016 8.270 8.420 8.270 8.410 840 +0.12(+1.45%)
May 25, 2016 8.490 8.490 8.290 8.290 304 -0.11(-1.31%)
May 24, 2016 8.500 8.580 8.100 8.400 26,188 -0.21(-2.44%)
May 23, 2016 8.810 9.040 8.490 8.610 8,702 -0.21(-2.38%)
May 20, 2016 8.700 8.820 8.300 8.820 7,067 +0.00(+0.00%)
May 18, 2016 8.830 8.830 8.820 8.820 2 -0.02(-0.23%)
May 17, 2016 8.950 8.950 8.801 8.840 1,211 +0.02(+0.23%)
May 16, 2016 8.820 8.880 8.700 8.820 1,400 -0.16(-1.78%)
May 13, 2016 8.969 9.042 8.960 8.980 5,100 +0.21(+2.34%)
May 12, 2016 9.010 9.020 8.770 8.775 6,637 -0.24(-2.72%)
May 11, 2016 9.060 9.060 9.000 9.020 2,800 -0.20(-2.17%)
May 10, 2016 9.030 9.220 9.020 9.220 463 +0.22(+2.44%)
May 09, 2016 9.060 9.070 9.000 9.000 1,402 -0.06(-0.72%)
May 06, 2016 9.060 9.210 9.060 9.065 1,200 -0.16(-1.68%)
May 05, 2016 9.010 9.230 9.010 9.220 3,662 +0.18(+1.99%)
May 04, 2016 9.030 9.054 9.030 9.040 2,500 -0.03(-0.33%)
May 03, 2016 9.228 9.228 9.050 9.070 674 -0.04(-0.38%)
May 02, 2016 9.090 9.261 9.090 9.105 1,352 -0.14(-1.57%)
Apr 29, 2016 9.230 9.400 9.230 9.250 10,900 +0.06(+0.65%)
Apr 28, 2016 9.000 9.220 8.960 9.190 16,865 +0.20(+2.22%)
Apr 27, 2016 9.000 9.223 8.990 8.990 44,977 -0.73(-7.51%)
Apr 21, 2016 9.740 9.720 9.720 9.720 1,600 -0.18(-1.82%)
Apr 20, 2016 9.900 9.900 9.900 9.900 100 +0.19(+1.93%)
Apr 19, 2016 9.712 9.712 9.712 9.712 2,147 +0.00(+0.02%)
Apr 18, 2016 9.690 9.710 9.690 9.710 3,820 -0.05(-0.48%)
Apr 14, 2016 9.757 9.757 9.757 9.757 10 +0.04(+0.38%)
Apr 13, 2016 9.828 9.828 9.593 9.720 4,615 -0.22(-2.21%)
Apr 11, 2016 9.935 9.940 9.940 9.940 500 +0.04(+0.40%)
Apr 08, 2016 9.900 9.900 9.900 9.900 552 +0.00(+0.00%)
Apr 07, 2016 9.710 9.900 9.470 9.900 1,805 -0.10(-1.00%)
Apr 05, 2016 10.00 10.18 9.980 10.00 73 +0.00(+0.00%)
Apr 04, 2016 9.980 10.08 9.892 10.00 93,425 +0.02(+0.20%)
Apr 01, 2016 9.990 9.990 9.880 9.980 7,799 +0.08(+0.81%)
Mar 31, 2016 9.650 9.980 9.650 9.900 16,654 +0.00(+0.00%)
Mar 30, 2016 9.790 9.990 9.610 9.900 88,933 +1.18(+13.53%)
Mar 29, 2016 9.480 9.690 8.010 8.720 46,393 -0.95(-9.83%)
Mar 28, 2016 9.670 9.670 9.670 9.670 120 +0.09(+0.94%)
Mar 23, 2016 9.770 9.580 9.580 9.580 800 -0.04(-0.42%)
Mar 22, 2016 9.552 9.641 9.552 9.620 3,831 +0.08(+0.84%)
Mar 21, 2016 9.540 9.770 9.540 9.540 2,170 -0.03(-0.31%)
Mar 18, 2016 9.990 9.990 9.570 9.570 2,200 -0.00(-0.05%)
Mar 17, 2016 9.700 9.710 9.575 9.575 3,300 -0.12(-1.22%)
Mar 16, 2016 9.660 9.930 9.620 9.692 5,144 +0.18(+1.92%)
Mar 11, 2016 9.510 9.510 9.510 9.510 4,700 +0.22(+2.32%)
Mar 10, 2016 9.220 9.294 8.570 9.294 2,190 +0.05(+0.59%)
Mar 08, 2016 9.240 9.240 9.240 9.240 200 +0.05(+0.54%)
Mar 07, 2016 9.245 9.290 9.190 9.190 2,377 -0.19(-2.04%)
Mar 04, 2016 9.300 9.300 9.150 9.382 3,053 -0.19(-1.97%)
Mar 03, 2016 9.910 9.910 9.560 9.570 5,250 -0.35(-3.53%)
Mar 02, 2016 10.05 10.05 9.900 9.920 14,200 -0.18(-1.78%)
Mar 01, 2016 9.811 10.10 9.700 10.10 38,173 +0.29(+2.96%)
Feb 29, 2016 9.930 9.930 9.810 9.810 3,051 +0.03(+0.31%)
Feb 26, 2016 9.750 9.969 9.710 9.780 6,155 +0.33(+3.49%)
Feb 25, 2016 9.400 9.990 9.400 9.450 12,938 +0.18(+1.94%)
Feb 24, 2016 9.420 9.420 9.270 9.270 677 +0.01(+0.11%)
Feb 23, 2016 9.480 9.480 9.250 9.260 470 +0.01(+0.11%)
Feb 22, 2016 9.380 9.380 9.240 9.250 855 +0.03(+0.33%)
Feb 19, 2016 9.460 9.520 9.220 9.220 1,536 -0.32(-3.35%)
Feb 18, 2016 9.500 9.540 9.500 9.540 792 -0.04(-0.42%)
Feb 17, 2016 9.440 9.580 9.440 9.580 834 +0.07(+0.74%)
Feb 16, 2016 9.640 9.664 9.510 9.510 1,203 -0.01(-0.11%)
Feb 12, 2016 9.500 9.520 9.520 9.520 3,600 +0.25(+2.70%)
Feb 11, 2016 9.430 9.570 9.250 9.270 8,811 -0.12(-1.28%)
Feb 10, 2016 8.910 9.600 8.910 9.390 10,310 +0.44(+4.96%)
Feb 09, 2016 8.960 8.960 8.850 8.947 2,433 -0.15(-1.69%)
Feb 08, 2016 9.480 9.480 9.000 9.100 4,893 -0.54(-5.60%)
Feb 05, 2016 10.08 10.10 9.640 9.640 8,422 -0.36(-3.60%)
Feb 04, 2016 9.970 10.09 9.890 10.00 17,436 +0.09(+0.91%)
Feb 03, 2016 9.800 9.980 9.130 9.910 61,892 +0.12(+1.23%)
Feb 02, 2016 9.090 9.790 9.090 9.790 6,821 +0.79(+8.78%)
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.