Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.55 12.65 12.25 12.25 9,504 -0.60(-4.67%)
Mar 30, 2017 12.68 13.35 12.65 12.85 64,665 +0.40(+3.21%)
Mar 29, 2017 12.40 12.75 12.20 12.45 25,648 +0.10(+0.81%)
Mar 28, 2017 12.40 12.70 12.20 12.35 29,782 +0.00(+0.00%)
Mar 27, 2017 11.40 12.35 11.30 12.35 34,273 +0.20(+1.65%)
Mar 24, 2017 12.25 12.40 11.20 12.15 18,907 -0.25(-2.02%)
Mar 23, 2017 12.10 12.47 11.95 12.40 45,199 +0.40(+3.33%)
Mar 22, 2017 12.00 12.20 11.85 12.00 22,868 -0.10(-0.83%)
Mar 21, 2017 11.40 12.10 11.40 12.10 30,402 +0.70(+6.14%)
Mar 20, 2017 11.15 11.40 11.10 11.40 6,899 +0.10(+0.88%)
Mar 17, 2017 10.80 11.30 10.80 11.30 7,586 +0.50(+4.63%)
Mar 16, 2017 10.75 10.90 10.50 10.80 8,761 +0.10(+0.93%)
Mar 15, 2017 10.55 11.00 10.50 10.70 7,249 +0.00(+0.00%)
Mar 14, 2017 10.50 10.85 10.50 10.70 65,403 +0.45(+4.39%)
Mar 13, 2017 10.05 10.25 10.05 10.25 5,955 +0.00(+0.00%)
Mar 10, 2017 10.20 10.30 10.20 10.25 2,769 +0.00(+0.00%)
Mar 09, 2017 10.25 10.50 10.25 10.25 8,570 +0.10(+0.99%)
Mar 08, 2017 10.10 10.25 10.10 10.15 2,786 -0.10(-0.98%)
Mar 07, 2017 10.30 10.30 10.10 10.25 5,285 +0.15(+1.49%)
Mar 06, 2017 9.800 10.25 9.800 10.10 2,007 -0.25(-2.42%)
Mar 03, 2017 10.20 10.45 10.00 10.35 9,223 +0.10(+0.98%)
Mar 02, 2017 10.44 10.44 10.10 10.25 7,193 -0.25(-2.38%)
Mar 01, 2017 10.55 10.95 9.750 10.50 20,512 +0.05(+0.48%)
Feb 28, 2017 10.95 10.95 10.50 10.45 14,433 -0.40(-3.69%)
Feb 27, 2017 11.05 11.05 10.55 10.85 4,500 -0.10(-0.91%)
Feb 24, 2017 11.15 11.25 10.88 10.95 9,641 -0.05(-0.49%)
Feb 23, 2017 11.65 12.00 10.90 11.00 46,610 -0.50(-4.31%)
Feb 22, 2017 11.40 11.65 11.05 11.50 44,833 +0.15(+1.32%)
Feb 21, 2017 11.30 11.45 11.11 11.35 6,213 -0.05(-0.44%)
Feb 17, 2017 11.40 11.40 11.40 0 -0.40(-3.39%)
Feb 16, 2017 11.90 11.90 11.55 11.80 5,301 -0.25(-2.07%)
Feb 15, 2017 11.90 12.10 11.75 12.05 38,665 +0.15(+1.26%)
Feb 14, 2017 11.91 12.12 11.70 11.90 43,205 +0.00(+0.00%)
Feb 13, 2017 11.80 12.24 11.75 11.90 4,030 -0.20(-1.65%)
Feb 10, 2017 11.80 12.10 11.80 12.10 1,581 +0.25(+2.11%)
Feb 09, 2017 11.90 11.90 11.52 11.85 10,806 -0.30(-2.47%)
Feb 08, 2017 11.45 12.15 11.40 12.15 7,843 -0.10(-0.82%)
Feb 07, 2017 12.35 12.35 12.25 12.25 484 -0.10(-0.81%)
Feb 06, 2017 12.35 12.40 12.30 12.35 6,333 +0.05(+0.41%)
Feb 03, 2017 12.30 12.40 12.30 12.30 7,517 +0.00(+0.00%)
Feb 02, 2017 12.10 12.30 12.10 12.30 11,029 +0.20(+1.65%)
Feb 01, 2017 12.00 12.15 11.90 12.10 14,968 +0.15(+1.26%)
Jan 31, 2017 11.85 11.95 11.70 11.95 8,802 +0.00(+0.00%)
Jan 30, 2017 11.90 12.00 11.60 11.95 12,435 +0.05(+0.42%)
Jan 27, 2017 11.65 11.95 11.63 11.90 16,293 +0.25(+2.15%)
Jan 26, 2017 11.50 11.70 11.50 11.65 12,578 +0.05(+0.43%)
Jan 25, 2017 11.45 11.70 11.16 11.60 12,143 +0.05(+0.43%)
Jan 24, 2017 11.30 11.61 11.30 11.55 21,658 +0.45(+4.05%)
Jan 23, 2017 11.05 11.30 11.05 11.10 6,949 -0.05(-0.45%)
Jan 20, 2017 10.95 11.44 10.95 11.15 3,564 +0.10(+0.90%)
Jan 19, 2017 10.80 11.05 10.80 11.05 1,302 +0.00(+0.00%)
Jan 18, 2017 11.35 11.35 11.05 11.05 5,026 -0.20(-1.78%)
Jan 17, 2017 11.50 11.50 11.25 11.25 3,326 -0.25(-2.17%)
Jan 13, 2017 11.50 11.50 11.50 0 +0.40(+3.60%)
Jan 12, 2017 10.99 11.20 10.88 11.10 753 +0.20(+1.83%)
Jan 11, 2017 11.13 11.13 10.90 10.90 2,307 -0.25(-2.24%)
Jan 10, 2017 10.85 11.30 10.85 11.15 7,326 +0.20(+1.83%)
Jan 09, 2017 11.15 11.25 10.95 10.95 8,908 -0.10(-0.90%)
Jan 06, 2017 10.90 11.15 10.90 11.05 8,697 +0.15(+1.38%)
Jan 05, 2017 11.00 11.05 10.90 10.90 1,132 -0.10(-0.91%)
Jan 04, 2017 11.10 11.30 10.80 11.00 2,557 +0.00(+0.00%)
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.