Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.517 0 +0.08(+5.33%)
Dec 28, 2017 1.440 0 -0.02(-1.06%)
Dec 27, 2017 1.456 0 -0.01(-0.41%)
Dec 26, 2017 1.462 0 +0.01(+0.72%)
Dec 22, 2017 1.451 0 +0.01(+0.48%)
Dec 21, 2017 1.444 0 -0.01(-0.99%)
Dec 20, 2017 1.458 0 +0.00(+0.14%)
Dec 19, 2017 1.456 0 +0.00(+0.14%)
Dec 18, 2017 1.454 0 +0.03(+2.36%)
Dec 15, 2017 1.421 0 -0.02(-1.35%)
Dec 14, 2017 1.440 0 +0.04(+2.67%)
Dec 13, 2017 1.403 0 -0.02(-1.58%)
Dec 12, 2017 1.425 0 +0.00(+0.25%)
Dec 11, 2017 1.422 0 +0.02(+1.43%)
Dec 08, 2017 1.402 0 -0.02(-1.68%)
Dec 07, 2017 1.426 0 +0.04(+3.18%)
Dec 06, 2017 1.382 0 -0.03(-2.12%)
Dec 05, 2017 1.412 0 -0.07(-4.69%)
Dec 04, 2017 1.482 0 +0.02(+1.30%)
Dec 01, 2017 1.462 0 +0.11(+8.05%)
Nov 30, 2017 1.353 0 +0.01(+0.82%)
Nov 29, 2017 1.343 0 -0.01(-0.48%)
Nov 28, 2017 1.349 0 -0.03(-2.32%)
Nov 27, 2017 1.381 0 -0.01(-1.04%)
Nov 24, 2017 1.395 0 +0.02(+1.71%)
Nov 22, 2017 1.372 0 -0.04(-2.63%)
Nov 21, 2017 1.409 0 +0.01(+0.75%)
Nov 20, 2017 1.399 0 +0.04(+3.17%)
Nov 17, 2017 1.355 0 -0.02(-1.35%)
Nov 16, 2017 1.374 0 +0.04(+3.11%)
Nov 15, 2017 1.333 0 -0.05(-3.76%)
Nov 14, 2017 1.385 0 +0.04(+2.82%)
Nov 13, 2017 1.347 0 +0.00(+0.26%)
Nov 10, 2017 1.343 0 +0.04(+2.72%)
Nov 09, 2017 1.308 0 -0.01(-0.98%)
Nov 08, 2017 1.321 0 +0.00(+0.23%)
Nov 07, 2017 1.317 0 -0.03(-2.19%)
Nov 06, 2017 1.347 0 +0.05(+4.02%)
Nov 03, 2017 1.295 0 -0.01(-0.54%)
Nov 02, 2017 1.302 0 +0.02(+1.52%)
Nov 01, 2017 1.282 0 +0.02(+1.50%)
Oct 31, 2017 1.264 0 +0.00(+0.20%)
Oct 30, 2017 1.261 0 +0.01(+0.48%)
Oct 27, 2017 1.255 0 -0.03(-1.95%)
Oct 26, 2017 1.280 0 +0.05(+4.32%)
Oct 25, 2017 1.227 0 -0.01(-1.09%)
Oct 24, 2017 1.240 0 +0.04(+2.99%)
Oct 23, 2017 1.204 0 -0.09(-6.81%)
Oct 20, 2017 1.292 0 +0.08(+6.77%)
Oct 19, 2017 1.210 0 -0.03(-2.38%)
Oct 18, 2017 1.240 0 +0.03(+2.18%)
Oct 17, 2017 1.214 0 +0.00(+0.21%)
Oct 16, 2017 1.211 0 +0.03(+2.19%)
Oct 13, 2017 1.185 0 -0.01(-0.96%)
Oct 12, 2017 1.196 0 -0.07(-5.79%)
Oct 11, 2017 1.270 0 +0.05(+4.27%)
Oct 10, 2017 1.218 0 +0.44(+57.22%)
Oct 06, 2017 0.7747 0 -0.43(-35.44%)
Oct 05, 2017 1.200 0 -0.03(-2.48%)
Oct 04, 2017 1.230 0 +0.01(+0.82%)
Oct 03, 2017 1.220 0 +0.03(+2.13%)
Oct 02, 2017 1.195 0 +0.01(+1.14%)
Sep 29, 2017 1.181 0 +0.02(+1.72%)
Sep 28, 2017 1.161 0 -0.03(-2.76%)
Sep 27, 2017 1.194 0 +0.03(+2.97%)
Sep 26, 2017 1.160 0 +0.02(+1.58%)
Sep 25, 2017 1.142 0 -0.02(-1.34%)
Sep 22, 2017 1.157 0 +0.01(+0.92%)
Sep 21, 2017 1.147 0 -0.02(-2.01%)
Sep 20, 2017 1.171 0 +0.02(+1.47%)
Sep 19, 2017 1.153 0 +0.00(+0.09%)
Sep 18, 2017 1.153 0 -0.02(-1.33%)
Sep 15, 2017 1.168 0 +0.06(+5.27%)
Sep 14, 2017 1.109 0 -0.02(-2.07%)
Sep 13, 2017 1.133 0 -0.01(-1.26%)
Sep 12, 2017 1.147 0 +0.01(+0.97%)
Sep 11, 2017 1.137 0 +0.01(+0.93%)
Sep 08, 2017 1.126 0 -0.01(-0.88%)
Sep 07, 2017 1.136 0 -0.01(-1.22%)
Sep 06, 2017 1.150 0 +0.03(+3.09%)
Sep 05, 2017 1.115 0 -0.05(-4.23%)
Sep 01, 2017 1.165 0 +0.06(+5.36%)
Aug 31, 2017 1.105 0 +0.00(+0.18%)
Aug 30, 2017 1.103 0 -0.01(-1.21%)
Aug 29, 2017 1.117 0 -0.01(-1.24%)
Aug 28, 2017 1.131 0 +0.02(+1.94%)
Aug 25, 2017 1.109 0 +0.00(+0.18%)
Aug 24, 2017 1.107 0 +0.00(+0.00%)
Aug 23, 2017 1.107 0 +0.00(+0.05%)
Aug 22, 2017 1.107 0 -0.01(-0.63%)
Aug 21, 2017 1.114 0 +0.02(+2.25%)
Aug 18, 2017 1.089 0 +0.00(+0.14%)
Aug 17, 2017 1.088 0 -0.01(-0.68%)
Aug 16, 2017 1.095 0 -0.07(-6.01%)
Aug 15, 2017 1.165 0 +0.08(+7.62%)
Aug 14, 2017 1.083 0 -0.05(-4.37%)
Aug 11, 2017 1.133 0 +0.01(+0.58%)
Aug 10, 2017 1.126 0 +0.03(+2.46%)
Aug 09, 2017 1.099 0 -0.01(-1.30%)
Aug 08, 2017 1.113 0 -0.03(-2.71%)
Aug 07, 2017 1.145 0 -0.03(-2.60%)
Aug 04, 2017 1.175 0 +0.01(+0.64%)
Aug 03, 2017 1.167 0 +0.03(+2.32%)
Aug 02, 2017 1.141 0 -0.03(-2.56%)
Aug 01, 2017 1.171 0 +0.07(+5.92%)
Jul 31, 2017 1.105 0 +0.04(+3.90%)
Jul 28, 2017 1.064 0 -0.03(-2.79%)
Jul 27, 2017 1.095 0 -0.07(-6.37%)
Jul 26, 2017 1.169 0 +0.01(+0.86%)
Jul 25, 2017 1.159 0 +0.03(+2.34%)
Jul 24, 2017 1.133 0 +0.03(+3.14%)
Jul 21, 2017 1.098 0 -0.01(-1.13%)
Jul 20, 2017 1.111 0 +0.00(+0.09%)
Jul 19, 2017 1.109 0 +0.03(+2.40%)
Jul 18, 2017 1.083 0 -0.01(-0.69%)
Jul 17, 2017 1.091 0 -0.01(-1.31%)
Jul 14, 2017 1.105 0 -0.08(-6.87%)
Jul 13, 2017 1.187 0 +0.01(+0.81%)
Jul 12, 2017 1.177 0 -0.02(-1.30%)
Jul 11, 2017 1.193 0 +0.05(+4.47%)
Jul 10, 2017 1.142 0 -0.07(-5.42%)
Jul 07, 2017 1.208 0 +0.07(+6.01%)
Jul 06, 2017 1.139 0 +0.00(+0.09%)
Jul 05, 2017 1.138 0 +0.45(+65.48%)
Jul 03, 2017 0.6877 0 -0.39(-36.24%)
Jun 30, 2017 1.079 0 +0.00(+0.14%)
Jun 29, 2017 1.077 0 +0.02(+1.65%)
Jun 28, 2017 1.060 0 +0.03(+2.52%)
Jun 27, 2017 1.034 0 -0.02(-1.62%)
Jun 26, 2017 1.050 0 -0.04(-3.80%)
Jun 23, 2017 1.092 0 +0.02(+1.68%)
Jun 22, 2017 1.074 0 -0.03(-2.89%)
Jun 21, 2017 1.106 0 -0.02(-1.38%)
Jun 20, 2017 1.121 0 +0.02(+2.28%)
Jun 19, 2017 1.097 0 +0.02(+1.53%)
Jun 16, 2017 1.080 0 -0.08(-6.74%)
Jun 15, 2017 1.158 0 +0.00(+0.09%)
Jun 14, 2017 1.157 0 +0.06(+5.57%)
Jun 13, 2017 1.096 0 +0.00(+0.14%)
Jun 12, 2017 1.095 0 -0.06(-4.99%)
Jun 09, 2017 1.152 0 +0.04(+3.36%)
Jun 08, 2017 1.115 0 +0.00(+0.13%)
Jun 07, 2017 1.113 0 -0.01(-0.63%)
Jun 06, 2017 1.120 0 +0.01(+0.86%)
Jun 05, 2017 1.111 0 +0.07(+6.32%)
Jun 02, 2017 1.044 0 -0.07(-6.20%)
Jun 01, 2017 1.113 0 +0.02(+1.55%)
May 31, 2017 1.097 0 +0.00(+0.14%)
May 30, 2017 1.095 0 +0.07(+6.47%)
May 26, 2017 1.028 0 -0.01(-1.30%)
May 25, 2017 1.042 0 -0.06(-5.23%)
May 24, 2017 1.099 0 +0.08(+7.43%)
May 23, 2017 1.024 0 +0.02(+1.69%)
May 22, 2017 1.006 0 -0.05(-4.60%)
May 19, 2017 1.055 0 +0.02(+1.88%)
May 18, 2017 1.036 0 +0.02(+2.42%)
May 17, 2017 1.011 0 -0.03(-2.93%)
May 16, 2017 1.042 0 +0.03(+3.17%)
May 15, 2017 1.010 0 +0.03(+2.96%)
May 12, 2017 0.9805 0 -0.03(-2.92%)
May 11, 2017 1.010 0 -0.03(-3.07%)
May 10, 2017 1.042 0 +0.00(+0.14%)
May 09, 2017 1.040 0 +0.02(+1.76%)
May 08, 2017 1.022 0 +0.05(+5.25%)
May 05, 2017 0.9715 0 -0.04(-4.43%)
May 04, 2017 1.016 0 +0.02(+1.75%)
May 03, 2017 0.9990 0 +0.03(+3.52%)
May 02, 2017 0.9650 0 -0.02(-1.53%)
May 01, 2017 0.9800 0 +0.03(+2.94%)
Apr 28, 2017 0.9520 0 +0.00(+0.11%)
Apr 27, 2017 0.9510 0 +0.04(+4.68%)
Apr 26, 2017 0.9085 0 +0.01(+0.94%)
Apr 25, 2017 0.9000 0 -0.02(-1.80%)
Apr 24, 2017 0.9165 0 +0.04(+4.80%)
Apr 21, 2017 0.8745 0 -0.05(-5.31%)
Apr 20, 2017 0.9235 0 +0.01(+0.87%)
Apr 19, 2017 0.9155 0 +0.00(+0.05%)
Apr 18, 2017 0.9150 0 +0.00(+0.00%)
Apr 17, 2017 0.9150 0 -0.02(-2.49%)
Apr 13, 2017 0.9384 0 +0.00(+0.10%)
Apr 12, 2017 0.9375 0 -0.04(-4.09%)
Apr 11, 2017 0.9775 0 +0.01(+1.09%)
Apr 10, 2017 0.9670 0 -0.01(-0.72%)
Apr 07, 2017 0.9740 0 -0.00(-0.20%)
Apr 06, 2017 0.9760 0 +0.03(+2.79%)
Apr 05, 2017 0.9495 0 +0.00(+0.21%)
Apr 04, 2017 0.9475 0 +0.04(+4.58%)
Apr 03, 2017 0.9060 0 -0.03(-3.21%)
Mar 31, 2017 0.9360 0 +0.04(+4.06%)
Mar 30, 2017 0.8995 0 +0.03(+3.21%)
Mar 29, 2017 0.8715 0 -0.00(-0.11%)
Mar 28, 2017 0.8725 0 -0.02(-1.97%)
Mar 27, 2017 0.8900 0 +0.03(+3.85%)
Mar 24, 2017 0.8570 0 -0.00(-0.29%)
Mar 23, 2017 0.8595 0 +0.02(+1.84%)
Mar 22, 2017 0.8440 0 -0.03(-3.82%)
Mar 21, 2017 0.8775 0 -0.03(-2.77%)
Mar 20, 2017 0.9025 0 +0.01(+0.84%)
Mar 17, 2017 0.8950 0 +0.03(+3.41%)
Mar 16, 2017 0.8655 0 -0.02(-2.70%)
Mar 15, 2017 0.8895 0 -0.09(-8.77%)
Mar 14, 2017 0.9750 0 +0.05(+5.69%)
Mar 13, 2017 0.9225 0 +0.02(+2.10%)
Mar 10, 2017 0.9035 0 -0.00(-0.39%)
Mar 09, 2017 0.9070 0 +0.01(+1.11%)
Mar 08, 2017 0.8970 0 +0.02(+2.05%)
Mar 07, 2017 0.8790 0 -0.01(-0.79%)
Mar 06, 2017 0.8860 0 +0.01(+1.08%)
Mar 03, 2017 0.8765 0 +0.05(+6.37%)
Mar 02, 2017 0.8240 0 +0.03(+4.11%)
Mar 01, 2017 0.7915 0 +0.06(+8.35%)
Feb 28, 2017 0.7305 0 +0.04(+6.02%)
Feb 27, 2017 0.6890 0 +0.07(+12.03%)
Feb 24, 2017 0.6150 0 -0.03(-4.50%)
Feb 23, 2017 0.6440 0 -0.02(-2.72%)
Feb 22, 2017 0.6620 0 +0.03(+5.00%)
Feb 21, 2017 0.6305 0 -0.00(-0.16%)
Feb 20, 2017 0.6315 0 +0.00(+0.00%)
Feb 17, 2017 0.6315 0 -0.01(-2.17%)
Feb 16, 2017 0.6455 0 -0.02(-2.57%)
Feb 15, 2017 0.6625 0 +0.05(+7.46%)
Feb 14, 2017 0.6165 0 -0.02(-2.68%)
Feb 13, 2017 0.6335 0 -0.02(-2.54%)
Feb 10, 2017 0.6500 0 -0.02(-2.48%)
Feb 09, 2017 0.6665 0 +0.00(+0.08%)
Feb 08, 2017 0.6660 0 +0.00(+0.00%)
Feb 07, 2017 0.6660 0 +0.01(+1.22%)
Feb 06, 2017 0.6580 0 +0.06(+9.58%)
Feb 03, 2017 0.6005 0 -0.02(-2.67%)
Feb 02, 2017 0.6170 0 +0.00(+0.00%)
Feb 01, 2017 0.6170 0 +0.02(+2.58%)
Jan 31, 2017 0.6015 0 -0.02(-3.91%)
Jan 30, 2017 0.6260 0 +0.01(+1.21%)
Jan 27, 2017 0.6185 0 +0.01(+1.98%)
Jan 26, 2017 0.6065 0 -0.01(-1.62%)
Jan 25, 2017 0.6165 0 +0.01(+1.15%)
Jan 24, 2017 0.6095 0 +0.01(+1.08%)
Jan 23, 2017 0.6030 0 +0.02(+3.97%)
Jan 20, 2017 0.5800 0 +0.00(+0.52%)
Jan 19, 2017 0.5770 0 -0.05(-7.97%)
Jan 18, 2017 0.6270 0 +0.04(+6.63%)
Jan 17, 2017 0.5880 0 +0.01(+1.07%)
Jan 13, 2017 0.5818 0 -0.02(-2.95%)
Jan 12, 2017 0.5995 0 -0.01(-1.48%)
Jan 11, 2017 0.6085 0 +0.03(+4.28%)
Jan 10, 2017 0.5835 0 -0.02(-2.83%)
Jan 09, 2017 0.6005 0 +0.03(+4.34%)
Jan 06, 2017 0.5755 0 -0.03(-4.16%)
Jan 05, 2017 0.6005 0 -0.01(-1.40%)
Jan 04, 2017 0.6090 0 -0.01(-1.30%)
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.