Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.17 11.21 10.99 11.18 1,579,525 -0.04(-0.32%)
Jan 30, 2017 11.22 11.23 11.02 11.22 1,546,335 -0.03(-0.24%)
Jan 27, 2017 11.09 11.25 11.02 11.24 2,024,595 +0.13(+1.15%)
Jan 26, 2017 11.21 11.25 10.93 11.12 1,534,439 -0.08(-0.73%)
Jan 25, 2017 11.03 11.24 11.03 11.20 2,045,801 +0.18(+1.65%)
Jan 24, 2017 10.88 11.07 10.83 11.02 2,155,968 +0.14(+1.25%)
Jan 23, 2017 10.89 10.93 10.81 10.88 1,253,320 -0.01(-0.08%)
Jan 20, 2017 10.96 11.03 10.85 10.89 1,646,133 -0.06(-0.58%)
Jan 19, 2017 11.04 11.04 10.89 10.95 2,535,354 -0.09(-0.82%)
Jan 18, 2017 11.10 11.11 10.92 11.04 2,540,118 -0.08(-0.74%)
Jan 17, 2017 10.89 11.15 10.81 11.13 2,869,135 +0.16(+1.49%)
Jan 13, 2017 10.96 10.96 10.96 0 +0.03(+0.25%)
Jan 12, 2017 10.93 11.08 10.79 10.93 3,100,378 -0.02(-0.17%)
Jan 11, 2017 10.92 11.07 10.86 10.95 2,803,524 +0.04(+0.33%)
Jan 10, 2017 10.96 10.98 10.83 10.92 3,056,892 +0.00(+0.00%)
Jan 09, 2017 10.83 10.96 10.79 10.92 2,607,909 +0.06(+0.59%)
Jan 06, 2017 10.81 10.92 10.70 10.85 1,865,695 +0.04(+0.34%)
Jan 05, 2017 10.80 10.89 10.72 10.82 2,651,448 +0.02(+0.17%)
Jan 04, 2017 10.64 10.83 10.64 10.80 1,380,661 +0.16(+1.54%)
Jan 03, 2017 10.51 10.77 10.47 10.63 2,211,420 +0.21(+2.01%)
Dec 30, 2016 10.43 10.43 10.43 0 -0.18(-1.71%)
Dec 29, 2016 10.63 10.67 10.50 10.61 1,661,727 -0.03(-0.26%)
Dec 28, 2016 10.83 10.84 10.62 10.63 2,231,340 -0.20(-1.85%)
Dec 27, 2016 10.68 10.83 10.65 10.83 1,653,570 +0.16(+1.54%)
Dec 23, 2016 10.67 10.67 10.67 0 -0.01(-0.09%)
Dec 22, 2016 10.64 10.73 10.57 10.68 1,588,609 +0.02(+0.17%)
Dec 21, 2016 10.61 10.71 10.53 10.66 1,907,437 +0.06(+0.60%)
Dec 20, 2016 10.70 10.74 10.57 10.60 1,986,886 -0.07(-0.68%)
Dec 19, 2016 10.60 10.72 10.52 10.67 1,822,078 +0.11(+1.03%)
Dec 16, 2016 10.70 10.76 10.48 10.56 4,468,953 -0.07(-0.68%)
Dec 15, 2016 10.84 10.92 10.58 10.63 2,435,966 -0.17(-1.60%)
Dec 14, 2016 10.80 10.95 10.75 10.81 3,194,486 +0.00(+0.00%)
Dec 13, 2016 10.96 11.05 10.72 10.81 3,199,001 -0.12(-1.08%)
Dec 12, 2016 10.95 11.01 10.88 10.93 3,799,294 -0.04(-0.33%)
Dec 09, 2016 10.85 11.03 10.83 10.96 4,190,512 +0.12(+1.09%)
Dec 08, 2016 10.80 10.91 10.74 10.84 2,152,136 +0.08(+0.76%)
Dec 07, 2016 10.73 10.86 10.53 10.76 3,632,742 +0.04(+0.34%)
Dec 06, 2016 10.73 10.75 10.56 10.73 4,072,627 -0.02(-0.17%)
Dec 05, 2016 10.66 10.76 10.59 10.74 3,028,619 +0.14(+1.29%)
Dec 02, 2016 10.71 10.75 10.59 10.61 3,012,245 -0.09(-0.85%)
Dec 01, 2016 10.54 10.73 10.50 10.70 3,463,422 +0.18(+1.73%)
Nov 30, 2016 10.51 10.63 10.40 10.52 3,785,526 +0.02(+0.17%)
Nov 29, 2016 10.76 10.80 10.42 10.50 3,380,861 -0.27(-2.53%)
Nov 28, 2016 10.70 10.93 10.70 10.77 2,949,587 +0.04(+0.34%)
Nov 25, 2016 10.76 10.89 10.72 10.73 835,955 +0.00(+0.00%)
Nov 23, 2016 10.73 10.73 10.73 0 +0.11(+1.03%)
Nov 22, 2016 10.71 10.78 10.59 10.63 2,926,118 -0.05(-0.43%)
Nov 21, 2016 10.93 10.93 10.67 10.67 2,428,088 -0.13(-1.18%)
Nov 18, 2016 10.93 10.96 10.80 10.80 2,586,107 -0.12(-1.08%)
Nov 17, 2016 10.97 11.09 10.84 10.92 3,890,353 -0.02(-0.17%)
Nov 16, 2016 10.90 11.00 10.73 10.93 4,241,082 +0.01(+0.08%)
Nov 15, 2016 11.10 11.14 10.92 10.93 3,594,538 -0.15(-1.32%)
Nov 14, 2016 11.07 11.21 10.90 11.07 5,802,433 +0.05(+0.41%)
Nov 11, 2016 10.80 11.08 10.74 11.03 3,277,526 +0.15(+1.42%)
Nov 10, 2016 10.87 11.07 10.83 10.87 4,742,320 -0.03(-0.25%)
Nov 09, 2016 10.43 11.05 10.30 10.90 4,539,957 +0.30(+2.83%)
Nov 08, 2016 10.14 10.85 9.998 10.60 8,133,698 -0.52(-4.67%)
Nov 07, 2016 10.98 11.21 10.88 11.12 6,083,854 +0.30(+2.78%)
Nov 04, 2016 10.81 10.97 10.76 10.82 2,568,985 +0.05(+0.51%)
Nov 03, 2016 10.84 10.89 10.72 10.76 2,195,480 -0.01(-0.08%)
Nov 02, 2016 11.01 11.04 10.74 10.77 2,133,772 -0.19(-1.74%)
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.