Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.62 12.83 12.58 12.70 5,380,392 +0.60(+4.96%)
Oct 30, 2017 12.03 12.13 12.03 12.10 875,023 +0.02(+0.17%)
Oct 27, 2017 12.01 12.10 11.98 12.08 1,011,853 -0.06(-0.49%)
Oct 26, 2017 12.08 12.17 12.05 12.14 1,096,272 -0.04(-0.33%)
Oct 25, 2017 12.21 12.31 12.14 12.18 1,303,138 -0.20(-1.62%)
Oct 24, 2017 12.22 12.40 12.16 12.38 2,510,808 +0.40(+3.34%)
Oct 23, 2017 11.94 12.04 11.92 11.98 1,354,701 -0.04(-0.33%)
Oct 20, 2017 12.03 12.08 11.97 12.02 677,463 +0.05(+0.42%)
Oct 19, 2017 11.86 11.98 11.82 11.97 1,403,304 -0.01(-0.08%)
Oct 18, 2017 11.92 12.02 11.90 11.98 1,672,309 +0.04(+0.34%)
Oct 17, 2017 11.96 11.97 11.87 11.94 1,631,926 -0.03(-0.25%)
Oct 16, 2017 11.93 11.98 11.91 11.97 1,089,848 +0.10(+0.84%)
Oct 13, 2017 11.85 11.91 11.80 11.87 972,085 -0.03(-0.25%)
Oct 12, 2017 12.07 12.08 11.90 11.90 1,420,636 -0.09(-0.75%)
Oct 11, 2017 12.02 12.04 11.98 11.99 1,004,116 +0.04(+0.33%)
Oct 10, 2017 11.92 11.98 11.88 11.95 968,733 +0.04(+0.34%)
Oct 09, 2017 11.89 11.92 11.86 11.91 1,057,533 +0.00(+0.00%)
Oct 06, 2017 11.84 11.93 11.84 11.91 1,190,517 -0.10(-0.83%)
Oct 05, 2017 12.02 12.07 11.97 12.01 1,095,023 -0.18(-1.48%)
Oct 04, 2017 12.18 12.22 12.12 12.19 693,698 -0.06(-0.49%)
Oct 03, 2017 12.16 12.27 12.14 12.25 2,062,171 +0.06(+0.49%)
Oct 02, 2017 12.12 12.22 12.09 12.19 1,141,411 +0.18(+1.50%)
Sep 29, 2017 11.98 12.04 11.96 12.01 384,289 +0.05(+0.42%)
Sep 28, 2017 11.99 12.02 11.94 11.96 384,754 +0.02(+0.17%)
Sep 27, 2017 11.88 11.98 11.86 11.94 657,460 -0.01(-0.08%)
Sep 26, 2017 11.86 11.96 11.79 11.95 1,554,950 +0.08(+0.67%)
Sep 25, 2017 11.95 11.95 11.82 11.87 460,718 -0.11(-0.92%)
Sep 22, 2017 11.97 12.02 11.96 11.98 350,028 +0.00(+0.00%)
Sep 21, 2017 11.94 12.03 11.94 11.98 433,392 +0.00(+0.00%)
Sep 20, 2017 11.95 12.03 11.92 11.98 523,755 +0.03(+0.25%)
Sep 19, 2017 11.86 11.96 11.85 11.95 365,734 +0.17(+1.44%)
Sep 18, 2017 11.72 11.79 11.71 11.78 650,550 +0.12(+1.03%)
Sep 15, 2017 11.60 11.66 11.58 11.66 1,162,779 +0.09(+0.78%)
Sep 14, 2017 11.50 11.57 11.49 11.57 631,177 +0.07(+0.61%)
Sep 13, 2017 11.55 11.59 11.48 11.50 707,726 -0.02(-0.17%)
Sep 12, 2017 11.58 11.64 11.50 11.52 1,950,760 -0.01(-0.09%)
Sep 11, 2017 11.58 11.61 11.50 11.53 1,699,056 +0.15(+1.32%)
Sep 08, 2017 11.40 11.43 11.37 11.38 581,607 +0.12(+1.07%)
Sep 07, 2017 11.29 11.30 11.23 11.26 592,920 +0.00(+0.00%)
Sep 06, 2017 11.28 11.30 11.25 11.26 583,304 +0.04(+0.36%)
Sep 05, 2017 11.32 11.36 11.19 11.22 1,200,450 -0.10(-0.88%)
Sep 01, 2017 11.41 11.41 11.32 11.32 622,441 -0.04(-0.35%)
Aug 31, 2017 11.25 11.37 11.24 11.36 1,056,908 +0.21(+1.88%)
Aug 30, 2017 11.11 11.17 11.09 11.15 736,031 +0.15(+1.36%)
Aug 29, 2017 10.90 11.04 10.87 11.00 622,054 +0.01(+0.09%)
Aug 28, 2017 11.09 11.09 10.98 10.99 1,272,117 -0.09(-0.81%)
Aug 25, 2017 11.03 11.10 10.99 11.08 973,444 +0.12(+1.09%)
Aug 24, 2017 11.16 11.17 10.94 10.96 2,618,650 -0.23(-2.06%)
Aug 23, 2017 11.17 11.25 11.15 11.19 546,877 -0.09(-0.80%)
Aug 22, 2017 11.19 11.29 11.17 11.28 338,794 +0.11(+0.98%)
Aug 21, 2017 11.15 11.20 11.11 11.17 375,961 -0.05(-0.45%)
Aug 18, 2017 11.09 11.24 10.98 11.22 1,079,611 -0.06(-0.53%)
Aug 17, 2017 11.49 11.52 11.28 11.28 1,094,278 -0.15(-1.31%)
Aug 16, 2017 11.46 11.49 11.42 11.43 499,527 +0.01(+0.09%)
Aug 15, 2017 11.51 11.54 11.41 11.42 654,014 -0.09(-0.78%)
Aug 14, 2017 11.48 11.57 11.47 11.51 630,200 +0.16(+1.41%)
Aug 11, 2017 11.42 11.48 11.35 11.35 1,088,122 -0.17(-1.48%)
Aug 10, 2017 11.72 11.75 11.52 11.52 1,376,338 -0.24(-2.04%)
Aug 09, 2017 11.72 11.82 11.71 11.76 746,286 +0.05(+0.43%)
Aug 08, 2017 11.74 11.79 11.69 11.71 950,282 -0.02(-0.17%)
Aug 07, 2017 11.68 11.77 11.67 11.73 785,393 +0.12(+1.03%)
Aug 04, 2017 11.68 11.70 11.59 11.61 590,550 +0.01(+0.09%)
Aug 03, 2017 11.57 11.65 11.57 11.60 912,502 +0.07(+0.61%)
Aug 02, 2017 11.54 11.55 11.46 11.53 749,367 -0.01(-0.09%)
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.