Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.25 12.40 12.00 12.20 149,623 +0.05(+0.41%)
Apr 27, 2017 11.90 12.30 11.85 12.15 185,655 +0.30(+2.53%)
Apr 26, 2017 11.70 12.00 11.65 11.85 132,662 +0.15(+1.28%)
Apr 25, 2017 12.28 11.45 11.70 489,091 +0.20(+1.74%)
Apr 24, 2017 11.55 11.60 11.40 11.50 202,042 +0.05(+0.44%)
Apr 21, 2017 11.70 11.70 11.40 11.45 196,674 -0.25(-2.14%)
Apr 20, 2017 11.50 11.75 11.30 11.70 179,528 +0.25(+2.18%)
Apr 19, 2017 11.45 11.65 11.36 11.45 148,286 +0.05(+0.44%)
Apr 18, 2017 11.70 11.85 11.35 11.40 165,179 -0.30(-2.56%)
Apr 17, 2017 11.35 11.70 11.31 11.70 97,179 +0.40(+3.54%)
Apr 13, 2017 11.35 11.70 11.25 11.30 274,654 -0.05(-0.44%)
Apr 12, 2017 10.90 11.45 10.90 11.35 283,021 +0.45(+4.13%)
Apr 11, 2017 10.75 10.95 10.70 10.90 61,087 +0.15(+1.40%)
Apr 10, 2017 10.85 10.95 10.65 10.75 201,031 -0.10(-0.92%)
Apr 07, 2017 10.40 10.95 10.35 10.85 271,435 +0.30(+2.84%)
Apr 06, 2017 10.30 10.60 10.15 10.55 161,153 +0.25(+2.43%)
Apr 05, 2017 10.30 10.50 10.20 10.30 93,314 +0.00(+0.00%)
Apr 04, 2017 10.25 10.30 10.05 10.30 86,166 +0.03(+0.24%)
Apr 03, 2017 10.50 10.70 10.10 10.28 314,502 -0.17(-1.67%)
Mar 31, 2017 10.10 10.60 10.10 10.45 503,375 +0.30(+2.96%)
Mar 30, 2017 10.10 10.30 10.05 10.15 375,192 +0.00(+0.00%)
Mar 29, 2017 10.20 10.25 10.05 10.15 149,008 +0.00(+0.00%)
Mar 28, 2017 10.15 10.30 10.10 10.15 156,117 +0.05(+0.50%)
Mar 27, 2017 10.00 10.16 10.00 10.10 179,203 +0.05(+0.50%)
Mar 24, 2017 10.10 10.20 10.00 10.05 73,830 +0.00(+0.00%)
Mar 23, 2017 10.00 10.10 9.950 10.05 74,314 +0.00(+0.00%)
Mar 22, 2017 10.15 10.25 9.950 10.05 81,785 -0.05(-0.50%)
Mar 21, 2017 10.15 10.30 9.950 10.10 84,787 -0.05(-0.49%)
Mar 20, 2017 10.25 10.25 10.05 10.15 66,537 +0.00(+0.00%)
Mar 17, 2017 9.950 10.20 9.900 10.15 154,833 +0.10(+1.00%)
Mar 16, 2017 9.900 10.05 9.750 10.05 71,078 +0.10(+1.01%)
Mar 15, 2017 9.800 10.05 9.700 9.950 96,968 +0.20(+2.05%)
Mar 14, 2017 9.950 9.950 9.700 9.750 69,619 -0.25(-2.50%)
Mar 13, 2017 10.00 10.10 9.750 10.00 75,806 -0.05(-0.50%)
Mar 10, 2017 10.10 10.10 10.00 10.05 54,205 +0.00(+0.00%)
Mar 09, 2017 9.950 10.10 9.900 10.05 87,594 +0.05(+0.50%)
Mar 08, 2017 9.750 10.10 9.550 10.00 164,858 +0.30(+3.09%)
Mar 07, 2017 9.850 9.900 9.650 9.700 140,934 -0.15(-1.52%)
Mar 06, 2017 10.10 10.15 9.850 9.850 150,296 -0.15(-1.50%)
Mar 03, 2017 10.30 10.45 9.900 10.00 182,148 -0.35(-3.38%)
Mar 02, 2017 10.60 10.65 10.35 10.35 82,446 -0.30(-2.82%)
Mar 01, 2017 10.55 10.75 10.36 10.65 190,131 +0.20(+1.91%)
Feb 28, 2017 10.60 10.60 10.40 10.45 120,210 -0.10(-0.95%)
Feb 27, 2017 10.75 11.20 10.45 10.55 234,248 -0.10(-0.94%)
Feb 24, 2017 10.50 10.70 10.50 10.65 73,503 +0.10(+0.95%)
Feb 23, 2017 10.05 10.65 10.00 10.55 190,607 +0.05(+0.48%)
Feb 22, 2017 10.55 10.65 10.25 10.50 114,401 -0.10(-0.94%)
Feb 21, 2017 10.90 10.95 10.55 10.60 111,458 -0.25(-2.30%)
Feb 17, 2017 10.85 10.85 10.85 0 +0.10(+0.93%)
Feb 16, 2017 10.90 10.90 10.65 10.75 102,185 -0.10(-0.92%)
Feb 15, 2017 10.45 10.90 10.45 10.85 122,467 +0.35(+3.33%)
Feb 14, 2017 10.55 10.60 10.40 10.50 70,787 -0.10(-0.94%)
Feb 13, 2017 10.85 10.85 10.50 10.60 82,987 -0.15(-1.40%)
Feb 10, 2017 10.75 10.80 10.65 10.75 91,076 +0.10(+0.94%)
Feb 09, 2017 10.50 10.70 10.50 10.65 74,306 +0.15(+1.43%)
Feb 08, 2017 10.40 10.55 10.40 10.50 68,223 +0.15(+1.45%)
Feb 07, 2017 10.60 10.60 10.35 10.35 71,364 -0.15(-1.43%)
Feb 06, 2017 10.65 10.65 10.25 10.50 151,792 -0.10(-0.94%)
Feb 03, 2017 10.75 10.75 10.50 10.60 123,662 -0.10(-0.93%)
Feb 02, 2017 10.80 10.85 10.35 10.70 119,190 -0.10(-0.93%)
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.