Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2018 9.850 9.850 9.850 0 -0.26(-2.57%)
Sep 24, 2018 10.11 10.11 10.11 0 +0.10(+1.00%)
Sep 20, 2018 10.01 10.01 10.01 0 +0.00(+0.00%)
Sep 19, 2018 10.01 10.01 10.01 10.01 424 +0.33(+3.41%)
Sep 18, 2018 9.680 9.680 9.680 9.680 145 -0.07(-0.72%)
Sep 17, 2018 9.750 9.750 9.750 9.750 201 +0.41(+4.39%)
Sep 14, 2018 9.340 9.340 9.340 9.340 1,200 -0.01(-0.11%)
Sep 12, 2018 9.350 9.350 9.350 0 +0.06(+0.65%)
Sep 11, 2018 9.290 9.290 9.290 9.290 600 +0.04(+0.41%)
Sep 10, 2018 9.252 9.252 9.252 9.252 531 +0.37(+4.19%)
Sep 07, 2018 8.880 8.880 8.880 8.880 200 -0.15(-1.66%)
Sep 06, 2018 9.010 9.030 9.010 9.030 2,966 +0.64(+7.63%)
Aug 29, 2018 8.390 8.390 8.390 0 +0.00(+0.00%)
Aug 24, 2018 8.390 8.390 8.390 0 -0.10(-1.18%)
Aug 16, 2018 8.490 8.490 8.490 0 -0.36(-4.07%)
Aug 15, 2018 8.850 8.850 8.850 36 +0.00(+0.00%)
Aug 14, 2018 8.850 8.850 8.850 80 +0.00(+0.00%)
Aug 10, 2018 8.850 8.850 8.850 0 +0.06(+0.68%)
Aug 09, 2018 8.790 8.790 8.790 8.790 327 -0.18(-2.01%)
Aug 08, 2018 8.970 8.970 8.970 8.970 376 +0.13(+1.47%)
Aug 07, 2018 8.840 8.840 8.840 8.840 2,446 +0.34(+4.00%)
Aug 06, 2018 8.500 8.500 8.500 57 +0.00(+0.00%)
Aug 03, 2018 8.500 8.500 8.500 8.500 1,200 -0.29(-3.30%)
Aug 02, 2018 8.743 8.790 8.743 8.790 2,334 -0.04(-0.45%)
Aug 01, 2018 8.830 8.830 8.830 8.830 12,514 +0.00(+0.00%)
Jul 31, 2018 71 +0.00(+0.00%)
Jul 27, 2018 8.890 8.890 8.890 0 +0.31(+3.56%)
Jul 18, 2018 8.584 8.584 8.584 0 -0.12(-1.33%)
Jul 17, 2018 8.700 8.700 8.700 8.700 716 +0.32(+3.82%)
Jul 06, 2018 8.380 8.380 8.380 0 -0.24(-2.78%)
Jul 03, 2018 8.620 8.620 8.620 0 -0.10(-1.15%)
Jul 02, 2018 8.600 8.720 8.600 8.720 13,307 +0.07(+0.81%)
Jun 25, 2018 8.650 8.650 8.650 0 -0.20(-2.26%)
Jun 22, 2018 8.760 9.020 8.760 8.850 1,263 -0.35(-3.80%)
Jun 11, 2018 9.200 9.200 9.200 0 -0.01(-0.11%)
Jun 07, 2018 9.210 9.210 9.210 0 +0.13(+1.43%)
Jun 06, 2018 9.080 9.080 9.080 9.080 160 -0.13(-1.41%)
Jun 05, 2018 9.210 9.210 9.210 9.210 145 +0.04(+0.44%)
Jun 04, 2018 9.170 9.170 9.170 9.170 2,336 -0.12(-1.29%)
Jun 01, 2018 9.290 9.290 9.290 9.290 33,451 -0.21(-2.21%)
May 31, 2018 9.500 9.500 9.500 9.500 145 +0.05(+0.56%)
May 30, 2018 9.447 9.447 9.447 9.447 385 +0.20(+2.14%)
May 18, 2018 9.250 9.250 9.250 14 +0.22(+2.44%)
May 15, 2018 9.030 9.030 9.030 0 -0.10(-1.10%)
May 14, 2018 9.130 9.130 9.130 9.130 837 +0.20(+2.24%)
May 11, 2018 8.930 8.930 8.930 8.930 2,200 +0.24(+2.76%)
May 09, 2018 8.690 8.690 8.690 17 +0.19(+2.24%)
May 08, 2018 8.500 8.500 8.500 8.500 400 +0.23(+2.84%)
May 04, 2018 8.265 8.265 8.265 59 -0.17(-2.07%)
May 03, 2018 8.440 8.440 8.440 8.440 800 +0.18(+2.18%)
May 02, 2018 8.030 8.260 8.030 8.260 4,981 +0.08(+0.98%)
May 01, 2018 7.980 8.180 7.980 8.180 8,085 +0.00(+0.00%)
Apr 25, 2018 8.180 8.180 8.180 0 +0.11(+1.36%)
Apr 24, 2018 8.006 8.070 8.006 8.070 1,128 -0.54(-6.27%)
Apr 20, 2018 8.610 8.610 8.610 0 +0.14(+1.65%)
Apr 16, 2018 8.470 8.470 8.470 0 +0.44(+5.48%)
Apr 09, 2018 8.030 8.030 8.030 0 +0.16(+2.03%)
Apr 03, 2018 7.870 7.870 7.870 0 +0.07(+0.90%)
Apr 02, 2018 7.800 7.800 7.800 7.800 14,479 -0.04(-0.51%)
Mar 28, 2018 7.840 7.840 7.840 0 -0.28(-3.45%)
Mar 22, 2018 8.120 8.120 8.120 0 +0.05(+0.62%)
Mar 21, 2018 7.990 8.070 7.990 8.070 400 +0.07(+0.88%)
Mar 19, 2018 8.000 8.000 8.000 0 -0.32(-3.85%)
Mar 14, 2018 8.320 8.320 8.320 45 -0.27(-3.14%)
Mar 13, 2018 8.590 8.590 8.590 8.590 481 -0.16(-1.83%)
Mar 12, 2018 8.750 8.750 8.750 8.750 622 +0.65(+8.02%)
Mar 09, 2018 8.100 8.100 8.100 8.100 200 -0.52(-6.03%)
Mar 08, 2018 8.620 8.620 8.620 8.620 721 -0.06(-0.69%)
Mar 06, 2018 8.680 8.680 8.680 0 +0.26(+3.09%)
Mar 05, 2018 8.420 8.420 8.420 8.420 1,400 -0.08(-0.94%)
Mar 02, 2018 8.500 8.500 8.500 8.500 561 -0.29(-3.30%)
Feb 28, 2018 8.790 8.790 8.790 0 +0.01(+0.11%)
Feb 27, 2018 8.230 8.780 8.230 8.780 823 +0.62(+7.60%)
Feb 13, 2018 8.160 8.160 8.160 0 -0.50(-5.77%)
Feb 12, 2018 8.630 8.660 8.630 8.660 684 +0.22(+2.61%)
Feb 08, 2018 8.440 8.440 8.440 0 -0.09(-1.06%)
Feb 07, 2018 8.450 8.530 8.450 8.530 892 +0.15(+1.79%)
Feb 06, 2018 8.300 8.380 8.300 8.380 821 -0.26(-3.01%)
Feb 02, 2018 8.640 8.640 8.640 0 +0.26(+3.10%)
Feb 01, 2018 8.470 8.470 8.380 8.380 14,725 -0.12(-1.41%)
Jan 30, 2018 8.500 8.500 8.500 0 +0.11(+1.31%)
Jan 29, 2018 8.390 8.390 8.390 8.390 188 -0.49(-5.52%)
Jan 26, 2018 8.430 8.880 8.430 8.880 4,332 -0.10(-1.11%)
Jan 25, 2018 8.980 8.980 8.980 8.980 946 +0.18(+2.04%)
Jan 23, 2018 8.800 8.800 8.800 0 +0.03(+0.34%)
Jan 22, 2018 8.733 8.770 8.400 8.770 4,616 +0.42(+5.03%)
Jan 19, 2018 8.730 8.730 8.350 8.350 408 -0.62(-6.91%)
Jan 16, 2018 8.970 8.970 8.970 40 -0.02(-0.22%)
Jan 12, 2018 8.990 8.990 8.990 0 +0.06(+0.67%)
Jan 11, 2018 8.930 8.930 8.930 8.930 716 +0.56(+6.69%)
Jan 10, 2018 8.370 8.370 8.370 8.370 157 -0.20(-2.33%)
Jan 09, 2018 8.570 8.570 8.570 8.570 110 -0.15(-1.71%)
Jan 08, 2018 8.760 8.760 8.719 8.719 694 +0.29(+3.43%)
Dec 28, 2017 8.430 8.430 8.430 0 +0.27(+3.31%)
Dec 27, 2017 8.440 8.440 8.160 0 -0.28(-3.32%)
Dec 26, 2017 8.440 8.440 8.440 0 +0.01(+0.12%)
Dec 22, 2017 8.407 8.430 8.407 8.430 630 +0.39(+4.85%)
Dec 20, 2017 8.040 8.040 8.040 0 -0.39(-4.63%)
Dec 19, 2017 8.430 8.430 8.430 8.430 523 +0.08(+0.96%)
Dec 18, 2017 8.200 8.350 8.185 8.350 1,040 +0.15(+1.83%)
Dec 14, 2017 8.200 8.200 8.200 0 +0.31(+3.93%)
Dec 13, 2017 8.180 8.180 7.840 7.890 13,137 -0.19(-2.35%)
Dec 11, 2017 8.080 8.080 8.080 0 +0.13(+1.64%)
Dec 08, 2017 7.950 7.950 7.950 7.950 727 +0.44(+5.86%)
Dec 07, 2017 7.900 7.900 7.510 7.510 1,086 -0.05(-0.63%)
Dec 06, 2017 7.460 7.558 7.460 7.558 1,489 -0.28(-3.58%)
Dec 04, 2017 7.838 7.838 7.838 71 -0.16(-2.02%)
Dec 01, 2017 8.000 8.000 8.000 8.000 7,351 +0.29(+3.76%)
Nov 28, 2017 7.710 7.710 7.710 1 -0.11(-1.41%)
Nov 27, 2017 7.820 7.820 7.820 7.820 198 -0.03(-0.38%)
Nov 21, 2017 7.850 7.850 7.850 0 +0.11(+1.42%)
Nov 20, 2017 7.740 7.740 7.740 7.740 429 +0.21(+2.79%)
Nov 17, 2017 7.530 7.530 7.530 7.530 497 -0.24(-3.09%)
Nov 13, 2017 7.770 7.770 7.770 44 -0.39(-4.78%)
Nov 06, 2017 8.160 8.160 8.160 0 +0.06(+0.74%)
Nov 03, 2017 8.000 8.100 7.890 8.100 1,525 -0.17(-2.06%)
Nov 02, 2017 8.280 8.280 8.270 8.270 1,131 -0.18(-2.13%)
Nov 01, 2017 8.450 8.480 8.450 8.450 24,273 -0.59(-6.53%)
Oct 26, 2017 9.040 9.040 9.040 0 -0.03(-0.33%)
Oct 25, 2017 9.070 9.070 9.070 9.070 913 +0.42(+4.86%)
Oct 17, 2017 8.650 8.650 8.650 0 +0.05(+0.58%)
Oct 12, 2017 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 10, 2017 8.600 8.600 8.600 0 -0.50(-5.49%)
Oct 09, 2017 9.100 9.100 9.100 9.100 582 +0.40(+4.60%)
Oct 06, 2017 9.000 9.000 8.339 8.700 9,356 +0.17(+1.99%)
Oct 04, 2017 8.530 8.530 8.530 0 -5.82(-40.56%)
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.