Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.203 9.250 9.085 9.163 8,642,049 -0.02(-0.17%)
May 30, 2017 9.226 9.250 9.163 9.179 3,676,073 -0.07(-0.76%)
May 26, 2017 9.226 9.297 9.163 9.250 3,269,594 +0.01(+0.08%)
May 25, 2017 9.187 9.265 9.156 9.242 6,262,406 +0.02(+0.26%)
May 24, 2017 8.912 9.281 8.912 9.218 11,379,337 +0.30(+3.34%)
May 23, 2017 8.928 9.061 8.905 8.920 4,710,549 +0.01(+0.09%)
May 22, 2017 8.763 8.928 8.748 8.912 7,293,354 +0.13(+1.43%)
May 19, 2017 8.803 8.818 8.693 8.787 7,775,874 +0.02(+0.18%)
May 18, 2017 8.865 8.889 8.614 8.771 8,438,178 -0.12(-1.32%)
May 17, 2017 8.881 8.959 8.826 8.889 5,006,373 +0.01(+0.09%)
May 16, 2017 8.967 9.030 8.873 8.881 5,475,670 -0.06(-0.70%)
May 15, 2017 8.897 8.983 8.873 8.944 4,751,081 +0.05(+0.62%)
May 12, 2017 9.022 9.030 8.850 8.889 5,006,353 -0.11(-1.22%)
May 11, 2017 9.077 9.101 8.983 8.999 7,778,080 -0.08(-0.86%)
May 10, 2017 8.897 9.179 8.857 9.077 9,449,182 +0.18(+2.03%)
May 09, 2017 8.834 8.999 8.810 8.897 6,947,253 +0.02(+0.27%)
May 08, 2017 8.693 8.920 8.591 8.873 9,853,658 -0.01(-0.09%)
May 05, 2017 8.740 8.889 8.677 8.881 4,995,194 +0.18(+2.07%)
May 04, 2017 8.763 8.803 8.665 8.701 7,313,660 -0.08(-0.89%)
May 03, 2017 8.842 8.865 8.771 8.779 6,499,900 -0.09(-0.97%)
May 02, 2017 8.889 8.897 8.818 8.865 4,541,991 -0.01(-0.09%)
May 01, 2017 8.873 8.952 8.865 8.873 6,484,984 +0.00(+0.00%)
Apr 28, 2017 8.865 8.928 8.795 8.873 7,821,980 +0.02(+0.18%)
Apr 27, 2017 8.865 8.983 8.810 8.857 16,290,685 -0.03(-0.35%)
Apr 26, 2017 9.005 9.005 8.873 8.889 6,825,848 -0.13(-1.46%)
Apr 25, 2017 8.966 9.021 8.939 9.021 5,401,212 +0.02(+0.26%)
Apr 24, 2017 8.850 9.005 8.819 8.998 8,949,047 +0.16(+1.85%)
Apr 21, 2017 8.835 8.881 8.788 8.835 6,474,458 -0.03(-0.35%)
Apr 20, 2017 8.827 8.873 8.734 8.866 8,091,498 +0.04(+0.44%)
Apr 19, 2017 8.866 8.885 8.772 8.827 7,384,468 -0.03(-0.35%)
Apr 18, 2017 8.889 8.803 8.858 7,620,632 -0.02(-0.18%)
Apr 17, 2017 8.835 8.904 8.803 8.873 4,386,893 +0.05(+0.62%)
Apr 13, 2017 8.819 8.858 8.765 8.819 6,734,555 -0.01(-0.09%)
Apr 12, 2017 8.765 8.842 8.726 8.827 11,264,186 +0.05(+0.53%)
Apr 11, 2017 8.640 8.811 8.563 8.780 11,105,984 +0.12(+1.43%)
Apr 10, 2017 8.578 8.687 8.547 8.656 10,123,895 +0.09(+1.00%)
Apr 07, 2017 8.679 8.703 8.567 8.571 7,229,129 -0.09(-1.08%)
Apr 06, 2017 8.671 8.780 8.648 8.664 7,755,333 +0.00(+0.00%)
Apr 05, 2017 8.726 8.780 8.602 8.664 12,700,456 -0.09(-0.98%)
Apr 04, 2017 8.687 8.788 8.602 8.749 7,234,803 +0.06(+0.71%)
Apr 03, 2017 8.671 8.710 8.586 8.687 8,276,180 +0.01(+0.09%)
Mar 31, 2017 8.625 8.749 8.609 8.679 17,782,086 +0.08(+0.90%)
Mar 30, 2017 8.726 8.745 8.563 8.602 9,284,657 -0.13(-1.51%)
Mar 29, 2017 8.741 8.842 8.687 8.734 7,378,772 -0.05(-0.53%)
Mar 28, 2017 8.602 8.788 8.578 8.780 4,966,070 +0.14(+1.62%)
Mar 27, 2017 8.741 8.741 8.594 8.640 4,291,418 -0.08(-0.89%)
Mar 24, 2017 8.679 8.780 8.668 8.718 4,482,382 +0.04(+0.45%)
Mar 23, 2017 8.664 8.803 8.633 8.679 4,358,410 +0.02(+0.27%)
Mar 22, 2017 8.803 8.873 8.617 8.656 5,789,324 -0.12(-1.33%)
Mar 21, 2017 8.687 8.835 8.633 8.772 7,557,274 +0.08(+0.89%)
Mar 20, 2017 8.912 8.912 8.651 8.695 3,510,703 -0.20(-2.27%)
Mar 17, 2017 8.819 8.904 8.780 8.897 10,615,402 +0.12(+1.42%)
Mar 16, 2017 8.741 8.819 8.710 8.772 5,056,439 -0.01(-0.09%)
Mar 15, 2017 8.578 8.850 8.563 8.780 5,042,894 +0.24(+2.82%)
Mar 14, 2017 8.555 8.602 8.485 8.540 5,057,973 -0.02(-0.18%)
Mar 13, 2017 8.671 8.699 8.547 8.555 4,499,286 -0.10(-1.17%)
Mar 10, 2017 8.617 8.695 8.578 8.656 5,418,293 +0.07(+0.81%)
Mar 09, 2017 8.578 8.687 8.571 8.586 6,635,614 -0.01(-0.09%)
Mar 08, 2017 8.734 8.780 8.586 8.594 5,851,480 -0.20(-2.29%)
Mar 07, 2017 8.966 9.005 8.780 8.796 7,706,188 -0.15(-1.65%)
Mar 06, 2017 8.966 9.013 8.912 8.943 8,868,264 -0.02(-0.26%)
Mar 03, 2017 9.036 9.044 8.835 8.966 7,759,318 -0.06(-0.69%)
Mar 02, 2017 8.772 9.067 8.749 9.029 8,731,351 +0.22(+2.47%)
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.