Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.386 9.434 9.266 9.346 8,473,608 -0.02(-0.17%)
May 30, 2017 9.410 9.434 9.346 9.362 3,604,423 -0.07(-0.76%)
May 26, 2017 9.410 9.482 9.346 9.434 3,205,867 +0.01(+0.08%)
May 25, 2017 9.370 9.450 9.338 9.426 6,140,347 +0.02(+0.26%)
May 24, 2017 9.090 9.466 9.090 9.402 11,157,544 +0.30(+3.34%)
May 23, 2017 9.106 9.242 9.082 9.098 4,618,737 +0.01(+0.09%)
May 22, 2017 8.938 9.106 8.922 9.090 7,151,200 +0.13(+1.43%)
May 19, 2017 8.978 8.994 8.866 8.962 7,624,316 +0.02(+0.18%)
May 18, 2017 9.042 9.066 8.785 8.946 8,273,710 -0.12(-1.32%)
May 17, 2017 9.058 9.138 9.002 9.066 4,908,795 +0.01(+0.09%)
May 16, 2017 9.146 9.210 9.050 9.058 5,368,944 -0.06(-0.70%)
May 15, 2017 9.074 9.162 9.050 9.122 4,658,479 +0.06(+0.62%)
May 12, 2017 9.202 9.210 9.026 9.066 4,908,775 -0.11(-1.22%)
May 11, 2017 9.258 9.282 9.162 9.178 7,626,479 -0.08(-0.86%)
May 10, 2017 9.074 9.362 9.034 9.258 9,265,010 +0.18(+2.03%)
May 09, 2017 9.010 9.178 8.986 9.074 6,811,845 +0.02(+0.27%)
May 08, 2017 8.866 9.098 8.761 9.050 9,661,602 -0.01(-0.09%)
May 05, 2017 8.914 9.066 8.850 9.058 4,897,833 +0.18(+2.07%)
May 04, 2017 8.938 8.978 8.838 8.874 7,171,110 -0.08(-0.89%)
May 03, 2017 9.018 9.042 8.946 8.954 6,373,211 -0.09(-0.97%)
May 02, 2017 9.066 9.074 8.994 9.042 4,453,464 -0.01(-0.09%)
May 01, 2017 9.050 9.130 9.042 9.050 6,358,586 +0.00(+0.00%)
Apr 28, 2017 9.042 9.106 8.970 9.050 7,669,523 +0.02(+0.18%)
Apr 27, 2017 9.042 9.162 8.986 9.034 15,973,166 -0.03(-0.35%)
Apr 26, 2017 9.184 9.184 9.050 9.066 6,692,805 -0.13(-1.46%)
Apr 25, 2017 9.145 9.200 9.117 9.200 5,295,937 +0.02(+0.26%)
Apr 24, 2017 9.026 9.184 8.994 9.176 8,774,620 +0.17(+1.85%)
Apr 21, 2017 9.010 9.058 8.963 9.010 6,348,264 -0.03(-0.35%)
Apr 20, 2017 9.002 9.050 8.907 9.042 7,933,786 +0.04(+0.44%)
Apr 19, 2017 9.042 9.062 8.947 9.002 7,240,537 -0.03(-0.35%)
Apr 18, 2017 9.066 8.978 9.034 7,472,097 -0.02(-0.18%)
Apr 17, 2017 9.010 9.081 8.978 9.050 4,301,388 +0.06(+0.62%)
Apr 13, 2017 8.994 9.034 8.939 8.994 6,603,291 -0.01(-0.09%)
Apr 12, 2017 8.939 9.018 8.899 9.002 11,044,635 +0.05(+0.53%)
Apr 11, 2017 8.812 8.986 8.733 8.955 10,889,516 +0.13(+1.43%)
Apr 10, 2017 8.749 8.860 8.717 8.828 9,926,569 +0.09(+1.00%)
Apr 07, 2017 8.852 8.876 8.737 8.741 7,088,225 -0.10(-1.08%)
Apr 06, 2017 8.844 8.955 8.820 8.836 7,604,173 +0.00(+0.00%)
Apr 05, 2017 8.899 8.955 8.773 8.836 12,452,911 -0.09(-0.98%)
Apr 04, 2017 8.860 8.963 8.773 8.923 7,093,789 +0.06(+0.71%)
Apr 03, 2017 8.844 8.883 8.757 8.860 8,114,868 +0.01(+0.09%)
Mar 31, 2017 8.796 8.923 8.781 8.852 17,435,494 +0.08(+0.90%)
Mar 30, 2017 8.899 8.919 8.733 8.773 9,103,689 -0.13(-1.51%)
Mar 29, 2017 8.915 9.018 8.860 8.907 7,234,952 -0.05(-0.53%)
Mar 28, 2017 8.773 8.963 8.749 8.955 4,869,276 +0.14(+1.62%)
Mar 27, 2017 8.915 8.915 8.765 8.812 4,207,774 -0.08(-0.89%)
Mar 24, 2017 8.852 8.955 8.840 8.891 4,395,016 +0.04(+0.45%)
Mar 23, 2017 8.836 8.978 8.804 8.852 4,273,460 +0.02(+0.27%)
Mar 22, 2017 8.978 9.050 8.788 8.828 5,676,484 -0.12(-1.33%)
Mar 21, 2017 8.860 9.010 8.804 8.947 7,409,974 +0.08(+0.89%)
Mar 20, 2017 9.089 9.089 8.822 8.868 3,442,276 -0.21(-2.27%)
Mar 17, 2017 8.994 9.081 8.955 9.073 10,408,496 +0.13(+1.42%)
Mar 16, 2017 8.915 8.994 8.883 8.947 4,957,884 -0.01(-0.09%)
Mar 15, 2017 8.749 9.026 8.733 8.955 4,944,603 +0.25(+2.82%)
Mar 14, 2017 8.725 8.773 8.654 8.709 4,959,388 -0.02(-0.18%)
Mar 13, 2017 8.844 8.872 8.717 8.725 4,411,590 -0.10(-1.17%)
Mar 10, 2017 8.788 8.868 8.749 8.828 5,312,685 +0.07(+0.81%)
Mar 09, 2017 8.749 8.860 8.741 8.757 6,506,279 -0.01(-0.09%)
Mar 08, 2017 8.907 8.955 8.757 8.765 5,737,428 -0.21(-2.29%)
Mar 07, 2017 9.145 9.184 8.955 8.971 7,555,986 -0.15(-1.65%)
Mar 06, 2017 9.145 9.192 9.089 9.121 8,695,412 -0.02(-0.26%)
Mar 03, 2017 9.216 9.224 9.010 9.145 7,608,081 -0.06(-0.69%)
Mar 02, 2017 8.947 9.248 8.923 9.208 8,561,168 +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.