Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.53 11.78 11.50 11.64 475,397 +0.07(+0.60%)
Jan 30, 2017 11.99 12.16 11.51 11.57 313,184 -0.56(-4.60%)
Jan 27, 2017 12.23 12.23 12.02 12.12 360,053 -0.07(-0.57%)
Jan 26, 2017 12.16 12.44 12.05 12.19 547,922 +0.14(+1.16%)
Jan 25, 2017 11.99 12.12 11.74 12.05 791,676 +0.31(+2.67%)
Jan 24, 2017 11.74 11.85 11.43 11.74 381,852 -0.03(-0.30%)
Jan 23, 2017 11.71 11.95 11.67 11.78 294,491 -0.07(-0.59%)
Jan 20, 2017 11.53 12.09 11.53 11.85 537,029 +0.38(+3.34%)
Jan 19, 2017 11.64 11.74 11.39 11.46 489,829 -0.17(-1.50%)
Jan 18, 2017 11.67 11.74 11.39 11.64 621,051 -0.14(-1.18%)
Jan 17, 2017 12.26 12.30 11.67 11.78 838,980 -0.28(-2.31%)
Jan 13, 2017 12.05 12.05 12.05 0 +0.07(+0.58%)
Jan 12, 2017 12.02 12.02 11.71 11.99 507,412 +0.07(+0.58%)
Jan 11, 2017 11.85 11.99 11.74 11.92 388,101 +0.14(+1.18%)
Jan 10, 2017 11.71 12.02 11.67 11.78 225,608 +0.10(+0.90%)
Jan 09, 2017 11.74 11.92 11.60 11.67 206,950 -0.17(-1.47%)
Jan 06, 2017 11.95 11.95 11.78 11.85 233,228 -0.03(-0.29%)
Jan 05, 2017 11.92 12.23 11.85 11.88 384,299 +0.03(+0.29%)
Jan 04, 2017 11.78 11.99 11.64 11.85 464,508 +0.07(+0.59%)
Jan 03, 2017 11.43 11.92 11.36 11.78 538,307 +0.56(+4.97%)
Dec 30, 2016 11.22 11.22 11.22 0 -0.14(-1.23%)
Dec 29, 2016 11.32 11.39 11.15 11.36 274,109 +0.10(+0.93%)
Dec 28, 2016 11.57 11.67 11.22 11.25 536,754 -0.03(-0.31%)
Dec 27, 2016 11.60 11.67 11.29 11.29 462,905 -0.24(-2.11%)
Dec 23, 2016 11.53 11.53 11.53 0 +0.10(+0.91%)
Dec 22, 2016 11.15 11.60 11.15 11.43 774,868 +0.31(+2.82%)
Dec 21, 2016 10.87 11.29 10.77 11.11 338,483 +0.17(+1.59%)
Dec 20, 2016 10.87 11.04 10.75 10.94 248,816 +0.17(+1.62%)
Dec 19, 2016 11.18 11.18 10.73 10.77 438,579 -0.31(-2.83%)
Dec 16, 2016 10.84 11.15 10.84 11.08 630,650 +0.31(+2.91%)
Dec 15, 2016 10.49 10.80 10.38 10.77 777,385 +0.24(+2.32%)
Dec 14, 2016 10.97 11.11 10.46 10.52 440,373 -0.59(-5.33%)
Dec 13, 2016 11.18 11.43 10.97 11.11 414,536 -0.03(-0.31%)
Dec 12, 2016 11.32 11.43 10.91 11.15 450,311 -0.03(-0.31%)
Dec 09, 2016 10.97 11.36 10.97 11.18 408,472 +0.21(+1.90%)
Dec 08, 2016 10.94 11.18 10.70 10.97 1,001,802 +0.03(+0.32%)
Dec 07, 2016 11.15 11.20 10.84 10.94 416,688 -0.17(-1.57%)
Dec 06, 2016 11.22 11.25 11.11 11.11 435,844 -0.14(-1.24%)
Dec 05, 2016 11.18 11.46 11.18 11.25 645,776 +0.14(+1.25%)
Dec 02, 2016 10.66 11.25 10.66 11.11 498,494 +0.31(+2.90%)
Dec 01, 2016 11.15 11.18 10.63 10.80 1,060,014 -0.14(-1.27%)
Nov 30, 2016 10.94 11.25 10.80 10.94 596,496 +0.56(+5.37%)
Nov 29, 2016 10.56 10.73 10.28 10.38 814,810 -0.31(-2.93%)
Nov 28, 2016 11.15 11.22 10.68 10.70 474,341 -0.42(-3.76%)
Nov 25, 2016 11.36 11.39 10.97 11.11 286,743 -0.31(-2.74%)
Nov 23, 2016 11.43 11.43 11.43 0 +0.00(+0.00%)
Nov 22, 2016 11.46 11.46 11.18 11.43 379,905 +0.03(+0.31%)
Nov 21, 2016 11.39 11.43 11.18 11.39 324,403 +0.24(+2.19%)
Nov 18, 2016 11.08 11.29 10.80 11.15 440,330 +0.07(+0.63%)
Nov 17, 2016 11.50 11.71 11.04 11.08 584,031 -0.28(-2.45%)
Nov 16, 2016 11.50 11.60 11.25 11.36 518,318 -0.17(-1.51%)
Nov 15, 2016 11.46 11.57 11.29 11.53 619,781 +0.24(+2.16%)
Nov 14, 2016 11.11 11.39 11.11 11.29 462,176 +0.21(+1.89%)
Nov 11, 2016 10.91 11.18 10.77 11.08 523,327 +0.03(+0.32%)
Nov 10, 2016 11.11 11.36 10.87 11.04 798,943 -0.03(-0.32%)
Nov 09, 2016 10.84 11.29 10.84 11.08 1,016,661 +0.20(+1.86%)
Nov 08, 2016 10.74 11.15 10.70 10.88 501,692 +0.03(+0.32%)
Nov 07, 2016 10.67 10.96 10.64 10.84 489,120 +0.38(+3.63%)
Nov 04, 2016 10.53 10.70 10.26 10.46 719,672 -0.17(-1.62%)
Nov 03, 2016 10.46 10.88 10.43 10.64 992,437 +0.28(+2.67%)
Nov 02, 2016 10.39 10.46 10.06 10.36 1,147,151 -0.21(-1.96%)
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.