Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.740 7.960 7.690 7.880 34,162 +0.19(+2.47%)
Sep 29, 2016 7.759 7.900 7.620 7.690 47,494 -0.21(-2.66%)
Sep 28, 2016 7.650 7.975 7.640 7.900 45,603 +0.23(+3.00%)
Sep 27, 2016 7.900 7.900 7.370 7.670 48,724 +0.10(+1.32%)
Sep 26, 2016 7.720 7.730 7.470 7.570 14,483 -0.04(-0.53%)
Sep 23, 2016 7.660 7.740 7.122 7.610 13,146 -0.18(-2.31%)
Sep 22, 2016 7.870 7.950 7.640 7.790 52,365 +0.06(+0.78%)
Sep 21, 2016 7.600 7.900 7.590 7.730 59,789 +0.04(+0.52%)
Sep 20, 2016 7.500 8.000 7.480 7.690 112,994 +0.20(+2.67%)
Sep 19, 2016 7.370 7.540 7.334 7.490 23,127 +0.14(+1.90%)
Sep 16, 2016 7.400 7.430 7.250 7.350 41,867 +0.01(+0.14%)
Sep 15, 2016 7.190 7.450 7.190 7.340 19,539 +0.12(+1.66%)
Sep 14, 2016 7.130 7.370 7.130 7.220 20,668 +0.09(+1.26%)
Sep 13, 2016 7.400 7.400 7.130 7.130 24,699 -0.29(-3.91%)
Sep 12, 2016 7.500 7.700 7.175 7.420 27,448 +0.15(+2.06%)
Sep 09, 2016 7.490 7.590 7.080 7.270 36,890 -0.31(-4.09%)
Sep 08, 2016 7.510 7.700 7.350 7.580 11,399 +0.09(+1.20%)
Sep 07, 2016 7.180 7.740 7.180 7.490 37,080 +0.25(+3.45%)
Sep 06, 2016 7.260 7.270 7.050 7.240 29,445 -0.03(-0.41%)
Sep 02, 2016 7.330 7.270 7.270 7.270 31,700 +0.02(+0.28%)
Sep 01, 2016 7.250 7.290 6.901 7.250 17,791 +0.01(+0.14%)
Aug 31, 2016 7.120 7.370 7.120 7.240 18,302 +0.09(+1.26%)
Aug 30, 2016 7.410 7.410 7.150 7.150 10,752 -0.20(-2.72%)
Aug 29, 2016 7.320 7.450 7.170 7.350 15,626 +0.04(+0.55%)
Aug 26, 2016 7.400 7.540 7.310 7.310 6,328 -0.13(-1.75%)
Aug 25, 2016 7.300 7.510 7.300 7.440 10,680 +0.07(+0.95%)
Aug 24, 2016 7.510 7.600 7.130 7.370 35,292 -0.14(-1.86%)
Aug 23, 2016 7.600 7.700 7.480 7.510 32,898 -0.07(-0.92%)
Aug 22, 2016 7.540 7.600 7.450 7.580 20,970 +0.04(+0.53%)
Aug 19, 2016 7.430 7.629 7.370 7.540 36,500 +0.12(+1.62%)
Aug 18, 2016 7.350 7.500 7.350 7.420 14,412 +0.13(+1.78%)
Aug 17, 2016 7.399 7.450 7.210 7.290 20,127 -0.03(-0.41%)
Aug 16, 2016 7.020 7.460 7.020 7.320 27,505 +0.31(+4.42%)
Aug 15, 2016 7.550 7.550 6.950 7.010 61,779 -0.43(-5.78%)
Aug 12, 2016 7.275 7.550 7.240 7.440 10,371 +0.20(+2.76%)
Aug 11, 2016 7.590 7.630 7.120 7.240 35,092 -0.35(-4.61%)
Aug 10, 2016 7.580 7.640 7.570 7.590 9,467 -0.02(-0.26%)
Aug 09, 2016 7.550 7.660 7.550 7.610 11,153 -0.09(-1.17%)
Aug 08, 2016 7.650 7.750 7.630 7.700 15,258 +0.01(+0.13%)
Aug 05, 2016 7.390 7.740 7.300 7.690 18,424 +0.33(+4.48%)
Aug 04, 2016 7.570 7.740 7.310 7.360 18,138 -0.37(-4.79%)
Aug 03, 2016 7.570 7.750 7.330 7.730 30,549 +0.10(+1.31%)
Aug 02, 2016 7.720 7.760 7.630 7.630 9,850 -0.16(-2.05%)
Aug 01, 2016 7.650 7.930 7.650 7.790 31,773 -0.03(-0.38%)
Jul 29, 2016 7.950 7.970 7.770 7.820 31,837 -0.14(-1.76%)
Jul 28, 2016 8.000 8.000 7.850 7.960 23,871 -0.02(-0.25%)
Jul 27, 2016 7.720 8.000 7.630 7.980 37,702 +0.19(+2.44%)
Jul 26, 2016 7.710 7.800 7.521 7.790 12,677 -0.03(-0.38%)
Jul 25, 2016 7.670 7.900 7.590 7.820 13,028 +0.06(+0.77%)
Jul 22, 2016 7.990 7.990 7.670 7.760 20,754 -0.18(-2.27%)
Jul 21, 2016 8.130 8.200 7.870 7.940 21,824 -0.12(-1.49%)
Jul 20, 2016 7.780 8.130 7.753 8.060 41,136 +0.19(+2.41%)
Jul 19, 2016 8.130 8.245 7.560 7.870 25,862 -0.20(-2.48%)
Jul 18, 2016 7.930 8.330 7.930 8.070 16,524 +0.02(+0.25%)
Jul 15, 2016 7.890 8.174 7.830 8.050 22,365 +0.34(+4.41%)
Jul 14, 2016 8.174 8.174 7.590 7.710 28,400 -0.16(-2.03%)
Jul 13, 2016 8.180 8.190 7.690 7.870 22,273 -0.31(-3.79%)
Jul 12, 2016 8.050 8.346 8.050 8.180 46,105 +0.33(+4.20%)
Jul 11, 2016 7.740 7.930 7.650 7.850 33,891 +0.18(+2.35%)
Jul 08, 2016 7.410 7.780 7.300 7.670 30,159 +0.34(+4.64%)
Jul 07, 2016 7.320 7.480 6.935 7.330 31,725 +0.15(+2.09%)
Jul 05, 2016 7.510 7.565 7.000 7.180 28,611 -0.29(-3.88%)
Jul 01, 2016 7.490 7.470 7.470 7.470 21,100 -0.07(-0.93%)
Jun 30, 2016 7.560 7.820 7.330 7.540 27,097 +0.07(+0.94%)
Jun 29, 2016 7.640 7.920 7.240 7.470 21,224 -0.05(-0.66%)
Jun 28, 2016 7.810 8.040 7.289 7.520 57,709 -0.13(-1.70%)
Jun 27, 2016 7.380 7.840 7.100 7.650 62,577 +0.55(+7.75%)
Jun 24, 2016 6.755 7.390 6.755 7.100 1,004,595 -0.31(-4.12%)
Jun 23, 2016 6.950 7.620 6.553 7.405 79,719 +0.46(+6.55%)
Jun 22, 2016 6.750 7.000 6.390 6.950 57,721 +0.27(+4.04%)
Jun 21, 2016 6.150 6.900 6.081 6.680 41,225 +0.51(+8.27%)
Jun 20, 2016 6.530 6.600 6.065 6.170 56,214 -0.17(-2.68%)
Jun 17, 2016 6.810 7.100 6.180 6.340 123,135 -0.61(-8.78%)
Jun 16, 2016 6.520 6.950 6.130 6.950 40,129 +0.30(+4.51%)
Jun 15, 2016 6.250 7.230 6.250 6.650 68,473 +0.31(+4.89%)
Jun 14, 2016 7.060 7.320 6.250 6.340 73,158 -0.65(-9.30%)
Jun 13, 2016 8.190 8.335 6.060 6.990 81,094 -1.21(-14.76%)
Jun 10, 2016 8.177 8.490 7.800 8.200 21,528 +0.01(+0.12%)
Jun 09, 2016 8.190 8.437 7.835 8.190 22,358 -0.09(-1.09%)
Jun 08, 2016 8.000 8.660 7.850 8.280 27,157 +0.20(+2.48%)
Jun 07, 2016 7.650 8.100 7.530 8.080 55,291 +0.18(+2.28%)
Jun 06, 2016 7.650 8.000 7.650 7.900 39,718 +0.24(+3.13%)
Jun 03, 2016 7.470 7.980 7.470 7.660 34,835 +0.16(+2.13%)
Jun 02, 2016 7.690 8.400 7.250 7.500 45,828 -0.28(-3.60%)
Jun 01, 2016 7.840 7.920 7.580 7.780 33,690 -0.07(-0.89%)
May 31, 2016 7.985 8.210 7.275 7.850 90,606 -0.17(-2.12%)
May 27, 2016 8.810 8.020 8.020 8.020 78,400 -0.75(-8.55%)
May 26, 2016 8.900 8.900 8.300 8.770 32,755 -0.22(-2.45%)
May 25, 2016 9.650 9.750 8.310 8.990 61,241 -0.96(-9.65%)
May 24, 2016 10.30 10.40 9.730 9.950 59,418 -0.35(-3.40%)
May 23, 2016 10.38 10.85 9.795 10.30 48,767 +0.00(+0.00%)
May 20, 2016 10.13 10.50 9.815 10.30 8,392 +0.28(+2.79%)
May 19, 2016 10.37 11.00 9.760 10.02 31,041 +0.08(+0.80%)
May 18, 2016 10.27 10.44 9.590 9.940 6,773 -0.53(-5.06%)
May 17, 2016 10.38 11.00 10.38 10.47 10,319 +0.30(+2.95%)
May 16, 2016 10.68 10.68 10.00 10.17 8,616 -0.48(-4.51%)
May 13, 2016 11.31 11.50 10.65 10.65 18,573 -0.74(-6.50%)
May 12, 2016 11.05 11.39 11.01 11.39 9,676 +0.21(+1.88%)
May 11, 2016 11.15 11.52 10.94 11.18 11,453 +0.09(+0.81%)
May 10, 2016 11.54 11.54 10.73 11.09 21,990 +0.01(+0.09%)
May 09, 2016 11.34 11.68 10.99 11.08 53,803 -0.29(-2.55%)
May 06, 2016 11.08 11.59 10.77 11.37 15,584 +0.17(+1.52%)
May 05, 2016 11.01 11.56 10.40 11.20 14,370 +0.05(+0.45%)
May 04, 2016 11.48 11.75 10.33 11.15 19,085 +0.58(+5.49%)
May 03, 2016 11.55 11.75 10.40 10.57 14,382 -0.58(-5.20%)
May 02, 2016 11.95 11.95 11.13 11.15 22,133 -0.30(-2.62%)
Apr 29, 2016 12.20 12.50 11.10 11.45 12,298 -0.96(-7.74%)
Apr 28, 2016 12.44 12.45 12.03 12.41 9,489 -0.03(-0.24%)
Apr 27, 2016 10.68 12.69 10.59 12.44 14,589 +1.46(+13.30%)
Apr 26, 2016 9.900 10.98 9.900 10.98 14,888 +1.06(+10.69%)
Apr 25, 2016 10.00 10.37 9.700 9.920 13,208 -0.04(-0.40%)
Apr 22, 2016 9.930 10.33 9.630 9.960 14,316 -0.06(-0.60%)
Apr 21, 2016 9.820 10.19 9.600 10.02 16,259 +0.03(+0.30%)
Apr 20, 2016 10.12 10.40 9.700 9.990 18,983 -0.02(-0.20%)
Apr 19, 2016 10.07 10.42 9.750 10.01 12,852 -0.03(-0.30%)
Apr 18, 2016 9.850 10.48 9.850 10.04 7,446 +0.20(+2.03%)
Apr 15, 2016 10.19 10.78 9.680 9.840 23,562 -0.02(-0.20%)
Apr 14, 2016 9.620 10.04 9.420 9.860 12,466 +0.07(+0.72%)
Apr 13, 2016 9.650 10.22 9.110 9.790 25,400 +0.36(+3.82%)
Apr 12, 2016 9.420 10.18 8.834 9.430 24,544 +0.10(+1.07%)
Apr 11, 2016 10.34 10.80 9.300 9.330 16,426 -0.83(-8.17%)
Apr 08, 2016 9.700 10.68 9.470 10.16 12,516 +0.29(+2.94%)
Apr 07, 2016 9.740 10.14 9.630 9.870 14,587 +0.35(+3.68%)
Apr 06, 2016 9.350 9.980 8.900 9.520 19,029 +0.22(+2.37%)
Apr 05, 2016 8.950 9.350 8.570 9.300 9,316 +0.01(+0.11%)
Apr 04, 2016 9.240 9.980 8.840 9.290 39,934 +0.34(+3.80%)
Apr 01, 2016 8.600 9.300 7.930 8.950 18,429 +0.35(+4.07%)
Mar 31, 2016 9.150 9.150 7.173 8.600 52,764 -0.10(-1.15%)
Mar 30, 2016 7.840 8.750 6.935 8.700 38,934 +0.85(+10.83%)
Mar 29, 2016 8.210 8.750 7.520 7.850 20,408 -0.30(-3.68%)
Mar 28, 2016 8.490 8.790 8.010 8.150 7,740 -0.35(-4.12%)
Mar 24, 2016 8.940 8.500 8.500 8.500 30,800 -0.56(-6.18%)
Mar 23, 2016 8.780 9.120 8.450 9.060 22,864 +0.20(+2.26%)
Mar 22, 2016 8.680 9.310 8.310 8.860 27,030 +0.16(+1.84%)
Mar 21, 2016 8.460 9.000 8.460 8.700 16,292 +0.16(+1.87%)
Mar 18, 2016 9.170 10.00 8.315 8.540 233,514 -0.43(-4.79%)
Mar 17, 2016 10.74 10.78 8.020 8.970 34,883 -1.78(-16.56%)
Mar 16, 2016 10.26 10.99 10.26 10.75 120,217 +0.55(+5.39%)
Mar 15, 2016 9.560 12.09 9.000 10.20 69,197 +0.55(+5.70%)
Mar 14, 2016 7.500 9.750 7.040 9.650 37,821 +2.51(+35.15%)
Mar 11, 2016 7.280 7.410 7.100 7.140 16,341 +0.17(+2.44%)
Mar 10, 2016 7.100 7.140 6.960 6.970 7,824 -0.05(-0.71%)
Mar 09, 2016 7.050 7.470 6.950 7.020 11,433 +0.04(+0.57%)
Mar 08, 2016 7.110 7.360 6.825 6.980 14,735 -0.27(-3.72%)
Mar 07, 2016 7.310 7.830 6.750 7.250 44,810 +0.15(+2.11%)
Mar 04, 2016 8.230 8.328 6.550 7.100 40,464 -1.20(-14.46%)
Mar 03, 2016 8.290 8.370 7.620 8.300 16,159 -0.14(-1.66%)
Mar 02, 2016 8.200 8.440 8.010 8.440 4,228 +0.26(+3.18%)
Mar 01, 2016 8.030 8.240 7.650 8.180 16,274 +0.41(+5.28%)
Feb 29, 2016 8.420 8.500 7.770 7.770 17,894 -0.63(-7.50%)
Feb 26, 2016 7.870 8.600 7.770 8.400 16,563 +0.51(+6.46%)
Feb 25, 2016 8.360 8.360 7.220 7.890 54,119 -0.49(-5.85%)
Feb 24, 2016 8.620 8.620 8.000 8.380 15,776 -0.27(-3.12%)
Feb 23, 2016 8.550 8.710 7.770 8.650 14,260 +0.00(+0.00%)
Feb 22, 2016 8.150 8.750 7.420 8.650 41,387 +0.00(+0.00%)
Feb 19, 2016 8.260 8.650 7.359 8.650 11,688 +0.26(+3.10%)
Feb 18, 2016 8.320 8.700 7.770 8.390 12,457 +0.18(+2.19%)
Feb 17, 2016 8.500 8.500 7.620 8.210 26,355 -0.04(-0.48%)
Feb 16, 2016 8.160 8.499 8.160 8.250 8,175 +0.25(+3.12%)
Feb 12, 2016 8.340 8.000 8.000 8.000 2,000 +1.15(+16.79%)
Feb 11, 2016 7.600 8.290 6.790 6.850 7,182 -0.09(-1.30%)
Feb 10, 2016 6.180 7.000 5.800 6.940 8,560 +0.64(+10.16%)
Feb 09, 2016 5.510 7.800 5.500 6.300 9,057 +0.93(+17.32%)
Feb 08, 2016 7.250 7.250 5.370 5.370 27,336 -1.84(-25.52%)
Feb 05, 2016 7.290 7.580 7.210 7.210 10,300 -0.16(-2.17%)
Feb 04, 2016 7.229 7.800 7.010 7.370 12,490 +0.05(+0.68%)
Feb 03, 2016 7.200 7.400 6.750 7.320 21,190 -0.01(-0.17%)
Feb 02, 2016 7.850 8.150 6.680 7.332 27,482 -0.38(-4.90%)
Feb 01, 2016 7.850 8.098 7.220 7.710 42,444 -0.12(-1.53%)
Jan 29, 2016 9.020 9.800 7.801 7.830 25,772 -1.20(-13.29%)
Jan 28, 2016 9.750 10.17 8.820 9.030 15,522 -0.54(-5.64%)
Jan 27, 2016 11.62 12.69 9.260 9.570 51,917 -2.02(-17.43%)
Jan 26, 2016 11.49 13.10 10.30 11.59 32,600 +0.24(+2.11%)
Jan 25, 2016 12.48 12.48 10.91 11.35 56,053 -1.12(-8.98%)
Jan 22, 2016 12.25 13.04 12.11 12.47 24,190 +0.22(+1.80%)
Jan 21, 2016 12.21 12.25 11.54 12.25 12,719 +0.09(+0.74%)
Jan 20, 2016 12.59 12.59 11.02 12.16 31,866 -0.19(-1.54%)
Jan 19, 2016 13.71 13.71 11.19 12.35 44,795 -0.65(-5.00%)
Jan 15, 2016 10.62 13.00 13.00 13.00 43,300 +2.38(+22.41%)
Jan 14, 2016 10.35 10.62 9.800 10.62 30,783 +0.40(+3.91%)
Jan 13, 2016 12.01 12.01 9.700 10.22 55,257 -1.67(-14.05%)
Jan 12, 2016 12.01 12.87 11.39 11.89 33,494 -0.08(-0.67%)
Jan 11, 2016 12.16 12.48 11.35 11.97 28,968 +0.11(+0.93%)
Jan 08, 2016 12.57 12.75 11.82 11.86 18,138 -0.59(-4.74%)
Jan 07, 2016 14.07 14.45 12.11 12.45 62,058 -2.02(-13.96%)
Jan 06, 2016 14.71 14.76 13.90 14.47 48,434 -0.51(-3.40%)
Jan 05, 2016 12.27 15.74 12.21 14.98 161,722 +2.79(+22.89%)
Jan 04, 2016 9.540 12.19 9.500 12.19 54,476 +2.92(+31.50%)
Dec 31, 2015 9.150 9.270 9.270 9.270 75,800 +0.07(+0.76%)
Dec 30, 2015 9.140 9.200 8.635 9.200 80,233 -0.01(-0.11%)
Dec 29, 2015 9.000 9.210 8.250 9.210 113,718 +0.49(+5.62%)
Dec 28, 2015 8.339 8.970 8.250 8.720 34,319 +0.05(+0.58%)
Dec 24, 2015 8.750 8.670 8.670 8.670 12,200 -0.30(-3.34%)
Dec 23, 2015 9.150 9.150 8.750 8.970 17,848 -0.18(-1.97%)
Dec 22, 2015 8.750 9.150 8.400 9.150 27,802 +0.10(+1.11%)
Dec 21, 2015 9.050 9.050 8.730 9.050 33,094 -0.06(-0.66%)
Dec 18, 2015 8.310 9.210 8.300 9.110 62,658 +0.61(+7.18%)
Dec 17, 2015 8.400 8.600 8.300 8.500 9,945 +0.22(+2.62%)
Dec 16, 2015 8.350 8.640 8.000 8.283 37,113 -0.07(-0.80%)
Dec 15, 2015 8.270 8.450 8.070 8.350 15,130 +0.10(+1.21%)
Dec 14, 2015 8.330 8.650 8.000 8.250 26,789 -0.20(-2.37%)
Dec 11, 2015 8.640 8.900 8.180 8.450 75,241 -0.13(-1.52%)
Dec 10, 2015 8.790 8.790 8.324 8.580 67,071 -0.09(-1.04%)
Dec 09, 2015 8.605 8.860 8.510 8.670 50,522 -0.02(-0.23%)
Dec 08, 2015 8.800 8.800 8.330 8.690 35,546 +0.14(+1.64%)
Dec 07, 2015 8.520 8.810 8.300 8.550 127,282 -0.05(-0.58%)
Dec 04, 2015 8.260 8.740 8.260 8.600 109,104 +0.00(+0.00%)
Dec 03, 2015 8.940 9.020 8.600 8.600 119,212 -0.19(-2.16%)
Dec 02, 2015 8.950 9.060 8.000 8.790 136,416 +0.06(+0.69%)
Dec 01, 2015 8.810 9.240 8.610 8.730 75,142 -0.10(-1.13%)
Nov 30, 2015 8.800 9.300 8.685 8.830 37,676 -0.36(-3.92%)
Nov 27, 2015 8.900 9.410 8.660 9.190 4,318 +0.37(+4.20%)
Nov 25, 2015 9.200 8.820 8.820 8.820 135,600 -0.38(-4.13%)
Nov 24, 2015 9.200 9.200 9.020 9.200 7,571 +0.14(+1.55%)
Nov 23, 2015 9.070 9.200 9.054 9.060 13,853 -0.01(-0.11%)
Nov 20, 2015 8.540 9.090 8.430 9.070 30,810 +0.33(+3.78%)
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.