Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.86 10.86 10.86 0 +0.20(+1.88%)
Dec 29, 2016 10.47 10.74 10.40 10.66 2,509,568 +0.21(+2.01%)
Dec 28, 2016 10.49 10.52 10.34 10.45 2,406,232 -0.16(-1.51%)
Dec 27, 2016 10.67 10.71 10.57 10.61 2,060,271 -0.05(-0.47%)
Dec 23, 2016 10.66 10.66 10.66 0 +0.05(+0.47%)
Dec 22, 2016 10.55 10.64 10.45 10.61 3,234,273 +0.03(+0.28%)
Dec 21, 2016 10.77 10.87 10.58 10.58 2,635,399 -0.13(-1.21%)
Dec 20, 2016 10.81 10.93 10.63 10.71 3,735,579 -0.17(-1.56%)
Dec 19, 2016 10.69 10.94 10.59 10.88 3,929,018 +0.31(+2.93%)
Dec 16, 2016 10.45 10.61 10.41 10.57 8,722,350 +0.20(+1.93%)
Dec 15, 2016 10.38 10.50 10.30 10.37 4,081,425 -0.05(-0.48%)
Dec 14, 2016 10.80 10.83 10.37 10.42 5,034,552 -0.33(-3.07%)
Dec 13, 2016 10.87 10.92 10.65 10.75 3,402,818 -0.09(-0.83%)
Dec 12, 2016 10.79 10.86 10.69 10.84 2,510,055 +0.01(+0.09%)
Dec 09, 2016 10.87 10.97 10.77 10.83 2,899,127 -0.04(-0.37%)
Dec 08, 2016 10.82 10.95 10.71 10.87 3,690,261 -0.02(-0.18%)
Dec 07, 2016 10.69 10.93 10.69 10.89 4,064,562 +0.26(+2.45%)
Dec 06, 2016 10.58 10.73 10.54 10.63 3,287,382 +0.07(+0.66%)
Dec 05, 2016 10.52 10.61 10.39 10.56 5,489,608 -0.03(-0.28%)
Dec 02, 2016 10.52 10.83 10.50 10.59 4,923,673 +0.12(+1.15%)
Dec 01, 2016 10.70 10.75 10.29 10.47 5,681,159 -0.32(-2.97%)
Nov 30, 2016 11.06 11.06 10.72 10.79 5,408,906 -0.32(-2.88%)
Nov 29, 2016 10.91 11.14 10.90 11.11 3,739,211 +0.19(+1.74%)
Nov 28, 2016 10.87 11.03 10.87 10.92 5,342,571 +0.07(+0.65%)
Nov 25, 2016 10.82 11.00 10.81 10.85 1,085,603 +0.06(+0.56%)
Nov 23, 2016 10.79 10.79 10.79 0 -0.06(-0.55%)
Nov 22, 2016 10.67 10.91 10.62 10.85 3,742,133 +0.22(+2.07%)
Nov 21, 2016 10.66 10.78 10.56 10.63 4,451,118 +0.12(+1.14%)
Nov 18, 2016 10.50 10.60 10.43 10.51 3,199,031 +0.07(+0.67%)
Nov 17, 2016 10.71 10.81 10.44 10.44 4,060,296 -0.26(-2.43%)
Nov 16, 2016 10.59 10.73 10.43 10.70 5,888,415 +0.11(+1.04%)
Nov 15, 2016 10.68 10.87 10.49 10.59 5,558,308 -0.04(-0.38%)
Nov 14, 2016 10.55 10.72 10.31 10.63 9,800,776 +0.04(+0.38%)
Nov 11, 2016 10.28 10.75 10.26 10.59 9,980,614 +0.33(+3.22%)
Nov 10, 2016 11.04 11.04 10.24 10.26 17,062,208 -0.76(-6.90%)
Nov 09, 2016 11.32 11.32 10.90 11.02 7,358,363 -0.49(-4.26%)
Nov 08, 2016 11.51 11.64 11.43 11.51 8,580,835 -0.01(-0.09%)
Nov 07, 2016 11.56 11.72 11.41 11.52 6,513,221 +0.10(+0.88%)
Nov 04, 2016 11.23 11.42 11.16 11.42 7,551,303 +0.21(+1.87%)
Nov 03, 2016 11.33 11.44 11.09 11.21 6,721,039 -0.15(-1.32%)
Nov 02, 2016 11.65 11.73 11.34 11.36 6,110,369 -0.29(-2.49%)
Nov 01, 2016 11.89 11.89 11.57 11.65 6,497,569 -0.26(-2.18%)
Oct 31, 2016 11.89 11.99 11.79 11.91 7,427,575 +0.06(+0.51%)
Oct 28, 2016 11.90 12.11 11.84 11.85 3,848,079 -0.06(-0.50%)
Oct 27, 2016 12.26 12.26 11.84 11.91 5,589,756 -0.36(-2.93%)
Oct 26, 2016 12.44 12.47 12.09 12.27 4,569,936 -0.24(-1.92%)
Oct 25, 2016 12.42 12.54 12.38 12.51 2,841,950 +0.10(+0.81%)
Oct 24, 2016 12.50 12.66 12.37 12.41 8,679,257 -0.05(-0.40%)
Oct 21, 2016 12.56 12.59 12.43 12.46 2,614,711 -0.14(-1.11%)
Oct 20, 2016 12.70 12.77 12.48 12.60 9,655,860 -0.10(-0.79%)
Oct 19, 2016 12.62 12.77 12.58 12.70 3,561,435 +0.06(+0.47%)
Oct 18, 2016 12.62 12.73 12.60 12.64 1,880,099 +0.08(+0.64%)
Oct 17, 2016 12.57 12.72 12.51 12.56 2,294,381 +0.04(+0.32%)
Oct 14, 2016 12.74 12.75 12.50 12.52 3,173,264 -0.10(-0.79%)
Oct 13, 2016 12.31 12.70 12.27 12.62 6,130,944 +0.27(+2.19%)
Oct 12, 2016 12.25 12.36 12.22 12.35 2,128,449 +0.13(+1.06%)
Oct 11, 2016 12.35 12.38 12.20 12.22 2,917,687 -0.13(-1.05%)
Oct 10, 2016 12.28 12.43 12.26 12.35 2,248,352 +0.06(+0.49%)
Oct 07, 2016 12.46 12.59 12.25 12.29 5,618,137 -0.08(-0.65%)
Oct 06, 2016 12.30 12.45 12.11 12.37 5,756,328 -0.02(-0.16%)
Oct 05, 2016 12.89 12.96 12.38 12.39 6,180,933 -0.47(-3.65%)
Oct 04, 2016 13.06 13.12 12.78 12.86 4,950,795 -0.24(-1.83%)
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.