Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 11.24 11.24 10.86 10.89 806,960 -0.34(-3.06%)
Apr 27, 2017 11.16 11.24 10.97 11.24 628,551 +0.15(+1.38%)
Apr 26, 2017 10.89 11.24 10.87 11.08 825,207 +0.15(+1.40%)
Apr 25, 2017 10.89 11.01 10.82 10.93 534,947 +0.15(+1.42%)
Apr 24, 2017 10.74 10.86 10.66 10.78 480,532 +0.27(+2.54%)
Apr 21, 2017 10.66 10.70 10.47 10.51 520,889 -0.19(-1.79%)
Apr 20, 2017 10.47 10.74 10.43 10.70 469,423 +0.31(+2.94%)
Apr 19, 2017 10.43 10.63 10.36 10.40 551,535 +0.04(+0.37%)
Apr 18, 2017 10.32 10.49 10.32 10.36 749,962 +0.00(+0.00%)
Apr 17, 2017 10.28 10.40 10.17 10.36 360,477 +0.08(+0.74%)
Apr 13, 2017 10.32 10.40 10.13 10.28 761,457 -0.04(-0.37%)
Apr 12, 2017 10.43 10.43 10.17 10.32 1,035,001 -0.08(-0.73%)
Apr 11, 2017 10.28 10.51 10.28 10.40 569,469 +0.04(+0.37%)
Apr 10, 2017 10.36 10.47 10.32 10.36 609,559 +0.00(+0.00%)
Apr 07, 2017 10.28 10.43 10.22 10.36 1,022,912 +0.00(+0.00%)
Apr 06, 2017 10.32 10.40 10.15 10.36 888,348 +0.04(+0.37%)
Apr 05, 2017 10.47 10.47 10.11 10.32 1,830,083 -0.08(-0.73%)
Apr 04, 2017 9.938 10.43 9.900 10.40 1,547,491 +0.46(+4.62%)
Apr 03, 2017 10.09 10.09 9.747 9.938 674,624 -0.11(-1.14%)
Mar 31, 2017 9.900 10.09 9.862 10.05 618,200 +0.19(+1.94%)
Mar 30, 2017 9.862 9.938 9.747 9.862 604,211 -0.04(-0.39%)
Mar 29, 2017 9.823 9.976 9.777 9.900 424,790 +0.04(+0.39%)
Mar 28, 2017 9.823 9.938 9.709 9.862 441,344 -0.04(-0.39%)
Mar 27, 2017 9.823 9.938 9.632 9.900 581,695 -0.04(-0.38%)
Mar 24, 2017 10.05 10.15 9.804 9.938 527,149 -0.08(-0.76%)
Mar 23, 2017 9.747 10.11 9.670 10.01 899,812 +0.23(+2.34%)
Mar 22, 2017 10.17 10.24 9.747 9.785 893,431 -0.34(-3.40%)
Mar 21, 2017 10.43 10.51 10.13 10.13 979,903 -0.19(-1.85%)
Mar 20, 2017 10.17 10.43 9.938 10.32 1,980,867 +0.11(+1.12%)
Mar 17, 2017 10.13 10.28 10.05 10.21 1,038,468 +0.11(+1.14%)
Mar 16, 2017 10.09 10.13 10.01 10.09 579,345 +0.00(+0.00%)
Mar 15, 2017 9.862 10.09 9.785 10.09 737,594 +0.23(+2.33%)
Mar 14, 2017 9.862 9.938 9.670 9.862 493,119 -0.04(-0.39%)
Mar 13, 2017 9.862 9.938 9.716 9.900 602,291 +0.08(+0.78%)
Mar 10, 2017 9.479 9.881 9.479 9.823 953,829 +0.46(+4.90%)
Mar 09, 2017 9.556 9.670 9.326 9.365 631,129 -0.23(-2.39%)
Mar 08, 2017 9.823 9.900 9.594 9.594 748,817 -0.23(-2.33%)
Mar 07, 2017 9.976 10.07 9.823 9.823 570,881 -0.19(-1.91%)
Mar 06, 2017 10.09 10.17 9.938 10.01 621,595 -0.15(-1.50%)
Mar 03, 2017 10.51 10.59 10.13 10.17 782,019 -0.34(-3.27%)
Mar 02, 2017 10.59 10.66 10.24 10.51 717,470 -0.11(-1.08%)
Mar 01, 2017 10.43 10.69 10.36 10.63 840,810 +0.38(+3.73%)
Feb 28, 2017 10.63 10.66 10.24 10.24 1,233,658 -0.38(-3.60%)
Feb 27, 2017 10.86 11.05 10.55 10.63 1,511,923 -0.15(-1.42%)
Feb 24, 2017 10.59 10.89 10.55 10.78 853,670 +0.04(+0.36%)
Feb 23, 2017 10.93 11.01 10.66 10.74 1,242,859 -0.08(-0.71%)
Feb 22, 2017 10.32 10.86 10.28 10.82 2,233,702 +0.96(+9.69%)
Feb 21, 2017 9.709 9.995 9.670 9.862 973,635 +0.15(+1.57%)
Feb 17, 2017 9.709 9.709 9.709 0 -0.04(-0.39%)
Feb 16, 2017 9.938 10.01 9.690 9.747 956,433 -0.19(-1.92%)
Feb 15, 2017 9.900 10.05 9.670 9.938 1,467,100 -0.04(-0.38%)
Feb 14, 2017 9.785 10.19 9.709 9.976 814,407 +0.11(+1.16%)
Feb 13, 2017 10.01 10.13 9.785 9.862 319,404 -0.11(-1.15%)
Feb 10, 2017 9.900 9.976 9.747 9.976 369,714 +0.15(+1.56%)
Feb 09, 2017 9.670 10.01 9.636 9.823 548,173 +0.11(+1.18%)
Feb 08, 2017 9.747 9.537 9.709 903,909 -0.04(-0.39%)
Feb 07, 2017 9.632 9.747 9.556 9.747 495,247 +0.15(+1.59%)
Feb 06, 2017 9.785 9.862 9.594 9.594 286,642 -0.23(-2.33%)
Feb 03, 2017 9.823 9.900 9.709 9.823 415,932 +0.15(+1.58%)
Feb 02, 2017 9.785 9.823 9.632 9.670 413,451 -0.11(-1.17%)
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.