Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2016 9.670 9.670 9.670 0 +0.02(+0.21%)
Dec 22, 2016 9.659 9.670 9.650 9.650 25,724 -0.02(-0.21%)
Dec 21, 2016 9.640 9.670 9.640 9.670 54,774 +0.01(+0.10%)
Dec 20, 2016 9.570 9.660 9.570 9.660 35,385 -0.00(-0.02%)
Dec 19, 2016 9.670 9.688 9.650 9.662 23,601 +0.01(+0.13%)
Dec 16, 2016 9.666 9.677 9.630 9.650 15,226 -0.01(-0.10%)
Dec 15, 2016 9.680 9.710 9.630 9.660 34,315 -0.03(-0.31%)
Dec 14, 2016 9.750 9.750 9.625 9.691 68,851 -0.08(-0.81%)
Dec 13, 2016 9.720 9.770 9.720 9.770 38,731 +0.05(+0.51%)
Dec 12, 2016 9.560 9.800 9.560 9.720 95,161 +0.40(+4.29%)
Dec 09, 2016 9.234 9.360 9.221 9.320 6,244 -0.01(-0.11%)
Dec 08, 2016 9.380 9.380 9.280 9.330 6,876 +0.05(+0.49%)
Dec 07, 2016 9.260 9.350 9.256 9.284 17,096 +0.04(+0.48%)
Dec 06, 2016 9.270 9.316 9.200 9.240 8,415 -0.11(-1.18%)
Dec 05, 2016 9.300 9.450 9.280 9.350 22,214 +0.14(+1.52%)
Dec 02, 2016 9.210 9.311 9.191 9.210 17,781 +0.02(+0.22%)
Dec 01, 2016 9.160 9.290 9.120 9.190 34,308 +0.02(+0.22%)
Nov 30, 2016 9.080 9.170 9.030 9.170 32,187 +0.10(+1.10%)
Nov 29, 2016 9.130 9.156 8.890 9.070 24,961 -0.07(-0.77%)
Nov 28, 2016 9.170 9.220 9.140 9.140 18,321 -0.18(-1.94%)
Nov 25, 2016 9.300 9.350 9.200 9.321 10,017 +0.10(+1.09%)
Nov 23, 2016 9.220 9.220 9.220 0 +0.11(+1.25%)
Nov 22, 2016 9.080 9.131 9.080 9.106 7,609 +0.05(+0.57%)
Nov 21, 2016 9.060 9.133 9.030 9.055 38,558 +0.00(+0.05%)
Nov 18, 2016 8.997 9.100 8.963 9.050 19,038 +0.12(+1.34%)
Nov 17, 2016 8.983 9.060 8.930 8.930 5,369 -0.05(-0.61%)
Nov 16, 2016 8.770 9.090 8.770 8.985 21,620 +0.15(+1.76%)
Nov 15, 2016 8.790 8.860 8.750 8.830 7,836 +0.03(+0.34%)
Nov 14, 2016 8.813 9.000 8.760 8.800 10,925 -0.09(-1.03%)
Nov 11, 2016 9.000 9.000 8.880 8.892 4,690 -0.08(-0.87%)
Nov 10, 2016 8.870 9.050 8.870 8.970 17,034 +0.07(+0.79%)
Nov 09, 2016 8.883 8.971 8.870 8.900 3,239 -0.01(-0.13%)
Nov 08, 2016 8.868 8.960 8.850 8.912 13,851 +0.04(+0.47%)
Nov 07, 2016 8.900 8.930 8.870 8.870 2,993 -0.01(-0.11%)
Nov 04, 2016 8.801 8.880 8.800 8.880 3,966 -0.01(-0.11%)
Nov 03, 2016 8.980 8.980 8.860 8.890 9,362 +0.01(+0.14%)
Nov 02, 2016 9.030 9.036 8.853 8.877 12,803 -0.16(-1.78%)
Nov 01, 2016 9.070 9.096 9.030 9.038 6,296 -0.00(-0.02%)
Oct 31, 2016 9.063 9.063 9.030 9.040 5,422 -0.03(-0.33%)
Oct 28, 2016 9.030 9.097 9.030 9.070 13,050 -0.03(-0.33%)
Oct 27, 2016 9.050 9.100 9.050 9.100 4,602 +0.01(+0.11%)
Oct 26, 2016 9.165 9.166 9.030 9.090 9,584 -0.02(-0.22%)
Oct 25, 2016 9.047 9.240 9.047 9.110 7,779 +0.04(+0.44%)
Oct 24, 2016 9.240 9.250 9.060 9.070 10,849 -0.10(-1.09%)
Oct 21, 2016 9.130 9.170 9.130 9.170 1,475 +0.07(+0.78%)
Oct 20, 2016 9.280 9.280 9.090 9.099 5,518 -0.14(-1.52%)
Oct 19, 2016 9.180 9.500 9.065 9.240 26,504 +0.02(+0.22%)
Oct 18, 2016 9.050 9.270 8.980 9.220 17,689 +0.15(+1.64%)
Oct 17, 2016 8.991 9.072 8.970 9.072 2,013 +0.09(+1.02%)
Oct 14, 2016 9.020 9.020 8.940 8.980 85,672 +0.05(+0.56%)
Oct 13, 2016 8.913 8.970 8.900 8.930 3,617 -0.01(-0.11%)
Oct 12, 2016 9.000 9.000 8.900 8.940 9,977 -0.04(-0.45%)
Oct 11, 2016 9.000 9.040 8.980 8.980 9,002 -0.02(-0.23%)
Oct 10, 2016 9.060 9.060 8.970 9.001 54,823 -0.04(-0.43%)
Oct 07, 2016 9.028 9.060 9.028 9.040 7,821 -0.01(-0.11%)
Oct 06, 2016 8.980 9.080 8.960 9.050 15,744 +0.00(+0.00%)
Oct 05, 2016 9.150 9.150 9.040 9.050 71,815 -0.10(-1.09%)
Oct 04, 2016 9.220 9.220 9.060 9.150 8,931 +0.02(+0.17%)
Oct 03, 2016 9.100 9.170 9.070 9.135 12,467 +0.06(+0.71%)
Sep 30, 2016 8.967 9.070 8.880 9.070 8,675 +0.19(+2.09%)
Sep 29, 2016 8.900 8.956 8.840 8.885 7,498 -0.02(-0.17%)
Sep 28, 2016 8.880 8.921 8.740 8.900 11,901 -0.04(-0.45%)
Sep 27, 2016 8.990 8.990 8.910 8.940 15,496 +0.04(+0.45%)
Sep 26, 2016 8.940 9.070 8.800 8.900 31,197 +0.00(+0.00%)
Sep 23, 2016 8.950 9.000 8.900 8.900 7,540 -0.05(-0.56%)
Sep 22, 2016 9.049 9.049 8.900 8.950 10,938 +0.00(+0.00%)
Sep 21, 2016 8.930 9.010 8.900 8.950 18,814 +0.02(+0.22%)
Sep 20, 2016 8.930 8.990 8.900 8.930 4,853 +0.03(+0.34%)
Sep 19, 2016 8.840 8.920 8.840 8.900 24,205 +0.02(+0.23%)
Sep 16, 2016 8.890 8.990 8.870 8.880 29,007 -0.10(-1.11%)
Sep 15, 2016 8.960 9.050 8.960 8.980 9,212 +0.04(+0.45%)
Sep 14, 2016 9.010 9.010 8.940 8.940 10,120 -0.06(-0.67%)
Sep 13, 2016 9.050 9.070 8.940 9.000 35,933 -0.18(-1.96%)
Sep 12, 2016 9.260 9.260 9.180 9.180 14,708 -0.16(-1.71%)
Sep 09, 2016 9.450 9.460 9.300 9.340 12,104 -0.16(-1.68%)
Sep 08, 2016 9.220 9.500 9.180 9.500 16,527 +0.29(+3.09%)
Sep 07, 2016 9.180 9.217 9.170 9.215 5,533 +0.03(+0.27%)
Sep 06, 2016 9.250 9.270 9.160 9.190 3,089 -0.09(-0.97%)
Sep 02, 2016 9.180 9.280 9.280 9.280 15,200 +0.11(+1.20%)
Sep 01, 2016 9.150 9.280 9.080 9.170 17,663 +0.02(+0.22%)
Aug 31, 2016 9.310 9.330 9.130 9.150 7,717 -0.17(-1.82%)
Aug 30, 2016 9.450 9.490 9.290 9.320 6,847 -0.15(-1.58%)
Aug 29, 2016 9.490 9.490 9.360 9.470 12,845 -0.08(-0.84%)
Aug 26, 2016 9.550 9.550 9.365 9.550 23,876 -0.04(-0.42%)
Aug 25, 2016 9.530 9.590 9.460 9.590 17,010 +0.08(+0.84%)
Aug 24, 2016 9.605 9.620 9.510 9.510 14,031 -0.10(-1.04%)
Aug 23, 2016 9.640 9.720 9.525 9.610 19,394 +0.02(+0.21%)
Aug 22, 2016 9.620 9.660 9.496 9.590 15,706 -0.08(-0.83%)
Aug 19, 2016 9.770 9.770 9.650 9.670 8,283 -0.09(-0.92%)
Aug 18, 2016 9.560 9.780 9.500 9.760 16,483 +0.17(+1.77%)
Aug 17, 2016 9.380 9.660 9.380 9.590 26,488 +0.15(+1.59%)
Aug 16, 2016 9.380 9.460 9.370 9.440 11,503 +0.03(+0.27%)
Aug 15, 2016 9.420 9.466 9.302 9.415 20,370 +0.04(+0.48%)
Aug 12, 2016 9.350 9.520 9.340 9.370 19,752 +0.03(+0.32%)
Aug 11, 2016 9.310 9.420 9.310 9.340 4,631 +0.03(+0.32%)
Aug 10, 2016 9.280 9.375 9.160 9.310 16,985 -0.03(-0.32%)
Aug 09, 2016 9.420 9.420 9.330 9.340 17,677 -0.04(-0.43%)
Aug 08, 2016 9.460 9.460 9.350 9.380 15,516 +0.01(+0.11%)
Aug 05, 2016 9.151 9.430 9.090 9.370 66,448 +0.18(+1.96%)
Aug 04, 2016 9.160 9.280 9.120 9.190 9,360 +0.00(+0.00%)
Aug 03, 2016 9.250 9.250 9.130 9.190 27,892 -0.01(-0.11%)
Aug 02, 2016 9.170 9.270 9.124 9.200 14,614 +0.08(+0.88%)
Aug 01, 2016 9.360 9.410 9.120 9.120 26,011 -0.21(-2.25%)
Jul 29, 2016 9.310 9.380 9.245 9.330 34,750 +0.04(+0.43%)
Jul 28, 2016 9.280 9.330 9.220 9.290 23,409 +0.01(+0.11%)
Jul 27, 2016 9.340 9.490 9.220 9.280 53,158 -0.05(-0.54%)
Jul 26, 2016 9.390 9.460 9.330 9.330 12,552 -0.08(-0.85%)
Jul 25, 2016 9.380 9.440 9.170 9.410 17,321 +0.02(+0.21%)
Jul 22, 2016 9.470 9.470 9.220 9.390 8,637 -0.11(-1.16%)
Jul 21, 2016 9.560 9.610 9.500 9.500 30,482 -0.09(-0.94%)
Jul 20, 2016 9.660 9.660 9.510 9.590 12,440 -0.08(-0.83%)
Jul 19, 2016 9.670 9.720 9.571 9.670 16,803 +0.05(+0.52%)
Jul 18, 2016 9.810 9.820 9.565 9.620 50,433 -0.05(-0.52%)
Jul 15, 2016 9.710 9.840 9.670 9.670 7,731 -0.05(-0.51%)
Jul 14, 2016 9.690 9.780 9.650 9.720 24,176 +0.04(+0.43%)
Jul 13, 2016 9.870 9.890 9.664 9.678 17,364 -0.12(-1.24%)
Jul 12, 2016 9.650 9.970 9.610 9.800 39,916 +0.17(+1.77%)
Jul 11, 2016 9.633 9.680 9.530 9.630 28,867 +0.05(+0.52%)
Jul 08, 2016 9.480 9.580 9.580 9.580 15,692 +0.00(+0.00%)
Jul 07, 2016 9.600 9.750 9.490 9.580 23,870 -0.02(-0.21%)
Jul 06, 2016 9.730 9.730 9.600 9.600 8,724 -0.02(-0.21%)
Jul 05, 2016 9.790 9.790 9.590 9.620 60,251 -0.14(-1.43%)
Jul 01, 2016 9.850 9.760 9.760 9.760 7,700 -0.06(-0.61%)
Jun 30, 2016 9.820 9.820 9.750 9.820 4,468 +0.01(+0.07%)
Jun 29, 2016 9.656 9.840 9.656 9.814 7,674 +0.19(+2.01%)
Jun 28, 2016 9.642 9.680 9.620 9.620 3,336 -0.03(-0.31%)
Jun 27, 2016 9.840 9.840 9.620 9.650 18,365 +0.00(+0.00%)
Jun 24, 2016 9.670 9.710 9.600 9.650 10,680 -0.05(-0.52%)
Jun 23, 2016 9.560 9.791 9.550 9.700 40,090 -0.07(-0.72%)
Jun 22, 2016 9.790 9.860 9.770 9.770 28,550 +0.00(+0.00%)
Jun 21, 2016 9.790 9.840 9.730 9.770 104,899 -0.07(-0.71%)
Jun 20, 2016 9.850 9.880 9.763 9.840 12,026 +0.12(+1.19%)
Jun 17, 2016 9.810 9.810 9.650 9.724 5,238 +0.03(+0.35%)
Jun 16, 2016 9.637 9.724 9.630 9.690 13,208 -0.09(-0.92%)
Jun 15, 2016 9.700 9.800 9.660 9.780 14,135 +0.02(+0.20%)
Jun 14, 2016 9.792 9.792 9.700 9.760 5,527 +0.00(+0.00%)
Jun 13, 2016 9.760 9.789 9.734 9.760 2,244 -0.10(-1.02%)
Jun 10, 2016 9.930 9.930 9.760 9.860 9,072 -0.04(-0.40%)
Jun 09, 2016 9.890 9.910 9.860 9.900 7,492 +0.01(+0.10%)
Jun 08, 2016 9.560 9.900 9.550 9.890 23,916 +0.35(+3.67%)
Jun 07, 2016 9.560 9.600 9.410 9.540 13,184 +0.03(+0.32%)
Jun 06, 2016 9.600 9.664 9.510 9.510 18,271 -0.04(-0.42%)
Jun 03, 2016 9.430 9.640 9.419 9.550 17,446 +0.14(+1.49%)
Jun 02, 2016 9.300 9.420 9.300 9.410 12,580 +0.01(+0.11%)
Jun 01, 2016 9.350 9.425 9.310 9.400 6,545 +0.10(+1.08%)
May 31, 2016 9.410 9.445 9.300 9.300 23,507 +0.00(+0.00%)
May 27, 2016 9.290 9.300 9.300 9.300 400 -0.03(-0.32%)
May 26, 2016 9.410 9.470 9.300 9.330 5,561 -0.07(-0.74%)
May 25, 2016 9.280 9.400 9.280 9.400 12,977 +0.20(+2.17%)
May 24, 2016 9.446 9.488 9.200 9.200 8,616 -0.07(-0.76%)
May 23, 2016 9.370 9.370 9.220 9.270 9,832 -0.09(-0.96%)
May 20, 2016 9.270 9.394 9.270 9.360 6,743 +0.01(+0.11%)
May 19, 2016 9.350 9.420 9.290 9.350 5,976 -0.09(-0.95%)
May 18, 2016 9.470 9.550 9.439 9.440 21,716 -0.01(-0.11%)
May 17, 2016 9.450 9.500 9.400 9.450 15,331 +0.01(+0.10%)
May 16, 2016 9.350 9.500 9.350 9.441 5,262 +0.07(+0.76%)
May 13, 2016 9.400 9.485 9.350 9.370 6,251 -0.10(-1.06%)
May 12, 2016 9.480 9.480 9.400 9.470 1,809 +0.07(+0.74%)
May 11, 2016 9.000 9.440 9.000 9.400 31,637 +0.13(+1.40%)
May 10, 2016 9.040 9.280 9.010 9.270 22,554 +0.20(+2.20%)
May 09, 2016 9.200 9.200 8.990 9.071 9,702 -0.16(-1.73%)
May 06, 2016 9.250 9.266 9.200 9.230 5,791 +0.08(+0.87%)
May 05, 2016 9.270 9.270 9.150 9.150 20,990 -0.06(-0.65%)
May 04, 2016 9.310 9.340 9.160 9.210 11,312 -0.03(-0.32%)
May 03, 2016 9.250 9.292 9.170 9.240 5,320 -0.06(-0.66%)
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.
 
bottom clear