Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.550 8.550 8.350 8.500 245,520 +0.00(+0.00%)
May 30, 2017 8.650 8.650 8.500 8.500 239,667 -0.20(-2.30%)
May 26, 2017 8.600 8.700 8.475 8.700 268,682 +0.05(+0.58%)
May 25, 2017 8.500 8.750 8.400 8.650 257,967 +0.20(+2.37%)
May 24, 2017 8.600 8.700 8.450 8.450 232,711 -0.20(-2.31%)
May 23, 2017 8.550 8.650 8.450 8.650 119,361 +0.15(+1.76%)
May 22, 2017 8.500 8.600 8.400 8.500 223,015 +0.00(+0.00%)
May 19, 2017 8.450 8.600 8.400 8.500 220,634 +0.05(+0.59%)
May 18, 2017 8.400 8.550 8.400 8.450 449,216 +0.05(+0.60%)
May 17, 2017 8.450 8.650 8.400 8.400 303,601 -0.25(-2.89%)
May 16, 2017 8.550 8.700 8.500 8.650 200,067 +0.10(+1.17%)
May 15, 2017 8.650 8.800 8.500 8.550 202,205 -0.15(-1.72%)
May 12, 2017 8.700 8.725 8.650 8.700 237,696 -0.05(-0.57%)
May 11, 2017 8.800 8.950 8.690 8.750 222,155 -0.05(-0.57%)
May 10, 2017 8.750 8.875 8.600 8.800 257,781 -0.05(-0.56%)
May 09, 2017 8.950 8.969 8.700 8.850 238,693 -0.05(-0.56%)
May 08, 2017 9.000 9.025 8.700 8.900 229,358 -0.10(-1.11%)
May 05, 2017 8.800 9.050 8.750 9.000 257,845 +0.20(+2.27%)
May 04, 2017 8.900 9.900 8.500 8.800 605,589 +0.15(+1.73%)
May 03, 2017 8.850 8.850 8.650 8.650 397,474 -0.30(-3.35%)
May 02, 2017 8.950 9.050 8.800 8.950 198,080 +0.05(+0.56%)
May 01, 2017 9.100 9.100 8.800 8.900 190,221 -0.15(-1.66%)
Apr 28, 2017 9.300 9.300 9.000 9.050 174,563 -0.25(-2.69%)
Apr 27, 2017 9.400 9.475 9.200 9.300 165,293 -0.05(-0.53%)
Apr 26, 2017 9.400 9.450 9.200 9.350 265,905 -0.10(-1.06%)
Apr 25, 2017 9.250 9.500 9.050 9.450 255,088 +0.25(+2.72%)
Apr 24, 2017 9.000 9.250 8.874 9.200 356,057 +0.40(+4.55%)
Apr 21, 2017 8.850 8.950 8.750 8.800 176,613 -0.05(-0.56%)
Apr 20, 2017 8.750 8.900 8.700 8.850 286,995 +0.15(+1.72%)
Apr 19, 2017 8.800 8.800 8.500 8.700 235,947 +0.00(+0.00%)
Apr 18, 2017 8.450 8.700 8.450 8.700 273,664 +0.25(+2.96%)
Apr 17, 2017 8.500 8.625 8.400 8.450 204,245 +0.00(+0.00%)
Apr 13, 2017 8.550 8.700 8.400 8.450 201,886 -0.10(-1.17%)
Apr 12, 2017 8.700 8.900 8.500 8.550 344,875 -0.15(-1.72%)
Apr 11, 2017 8.650 8.900 8.650 8.700 357,729 +0.05(+0.58%)
Apr 10, 2017 8.350 8.800 8.300 8.650 452,743 +0.30(+3.59%)
Apr 07, 2017 8.100 8.400 8.000 8.350 555,340 +0.50(+6.37%)
Apr 06, 2017 7.800 7.950 7.650 7.850 477,353 +0.00(+0.00%)
Apr 05, 2017 8.150 8.200 7.750 7.850 527,091 -0.25(-3.09%)
Apr 04, 2017 8.150 8.250 8.050 8.100 264,566 -0.05(-0.61%)
Apr 03, 2017 8.150 8.150 7.950 8.150 342,663 +0.00(+0.00%)
Mar 31, 2017 8.050 8.250 7.950 8.150 527,773 +0.10(+1.24%)
Mar 30, 2017 8.350 8.350 8.000 8.050 231,028 -0.30(-3.59%)
Mar 29, 2017 8.000 8.400 7.950 8.350 272,643 +0.30(+3.73%)
Mar 28, 2017 7.950 8.125 7.900 8.050 273,059 +0.05(+0.63%)
Mar 27, 2017 7.850 8.050 7.750 8.000 234,416 +0.05(+0.63%)
Mar 24, 2017 8.100 8.200 7.950 7.950 319,226 -0.20(-2.45%)
Mar 23, 2017 7.900 8.225 7.900 8.150 272,468 +0.25(+3.16%)
Mar 22, 2017 8.000 8.100 7.800 7.900 301,849 -0.15(-1.86%)
Mar 21, 2017 8.300 8.300 7.900 8.050 265,957 -0.15(-1.83%)
Mar 20, 2017 8.100 8.350 7.950 8.200 322,277 +0.10(+1.23%)
Mar 17, 2017 8.100 8.250 8.100 8.100 943,935 -0.05(-0.61%)
Mar 16, 2017 8.050 8.250 7.910 8.150 457,796 +0.15(+1.88%)
Mar 15, 2017 8.200 8.200 7.950 8.000 614,021 -0.20(-2.44%)
Mar 14, 2017 8.250 8.400 8.000 8.200 375,159 -0.05(-0.61%)
Mar 13, 2017 8.300 8.400 8.250 8.250 314,567 -0.10(-1.20%)
Mar 10, 2017 8.400 8.500 8.250 8.350 418,697 -0.05(-0.60%)
Mar 09, 2017 8.500 8.600 8.300 8.400 333,549 -0.05(-0.59%)
Mar 08, 2017 8.550 8.655 8.300 8.450 388,625 -0.10(-1.17%)
Mar 07, 2017 8.700 8.750 8.500 8.550 267,166 -0.20(-2.29%)
Mar 06, 2017 8.900 8.950 8.550 8.750 319,140 -0.25(-2.78%)
Mar 03, 2017 9.000 9.100 8.800 9.000 267,573 +0.00(+0.00%)
Mar 02, 2017 9.100 9.350 8.950 9.000 168,621 -0.15(-1.64%)
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.