Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.69 10.69 10.25 10.20 14,785 -0.39(-3.69%)
Feb 27, 2017 10.79 10.79 10.30 10.59 4,609 -0.10(-0.91%)
Feb 24, 2017 10.88 10.98 10.62 10.69 9,876 -0.05(-0.49%)
Feb 23, 2017 11.37 11.71 10.64 10.74 47,746 -0.48(-4.31%)
Feb 22, 2017 11.13 11.37 10.79 11.23 45,926 +0.15(+1.32%)
Feb 21, 2017 11.03 11.18 10.84 11.08 6,364 -0.05(-0.44%)
Feb 17, 2017 11.13 11.13 11.13 0 -0.39(-3.39%)
Feb 16, 2017 11.62 11.62 11.28 11.52 5,430 -0.24(-2.07%)
Feb 15, 2017 11.62 11.81 11.47 11.76 39,608 +0.15(+1.26%)
Feb 14, 2017 11.63 11.84 11.42 11.62 44,258 +0.00(+0.00%)
Feb 13, 2017 11.52 11.95 11.47 11.62 4,128 -0.20(-1.65%)
Feb 10, 2017 11.52 11.81 11.52 11.81 1,619 +0.24(+2.11%)
Feb 09, 2017 11.62 11.62 11.24 11.57 11,069 -0.29(-2.47%)
Feb 08, 2017 11.18 11.86 11.13 11.86 8,034 -0.10(-0.82%)
Feb 07, 2017 12.06 12.06 11.96 11.96 495 -0.10(-0.81%)
Feb 06, 2017 12.05 12.10 12.01 12.06 6,487 +0.05(+0.41%)
Feb 03, 2017 12.01 12.10 12.01 12.01 7,700 +0.00(+0.00%)
Feb 02, 2017 11.81 12.01 11.81 12.01 11,297 +0.20(+1.65%)
Feb 01, 2017 11.71 11.86 11.62 11.81 15,333 +0.15(+1.25%)
Jan 31, 2017 11.57 11.67 11.42 11.67 9,016 +0.00(+0.00%)
Jan 30, 2017 11.62 11.71 11.32 11.67 12,738 +0.05(+0.42%)
Jan 27, 2017 11.37 11.67 11.36 11.62 16,690 +0.24(+2.15%)
Jan 26, 2017 11.23 11.42 11.23 11.37 12,884 +0.05(+0.43%)
Jan 25, 2017 11.18 11.42 10.89 11.32 12,439 +0.05(+0.43%)
Jan 24, 2017 11.03 11.34 11.03 11.28 22,186 +0.44(+4.05%)
Jan 23, 2017 10.79 11.03 10.79 10.84 7,118 -0.05(-0.45%)
Jan 20, 2017 10.69 11.17 10.69 10.88 3,650 +0.10(+0.90%)
Jan 19, 2017 10.54 10.79 10.54 10.79 1,333 +0.00(+0.00%)
Jan 18, 2017 11.08 11.08 10.79 10.79 5,148 -0.20(-1.78%)
Jan 17, 2017 11.23 11.23 10.98 10.98 3,407 -0.24(-2.17%)
Jan 13, 2017 11.23 11.23 11.23 0 +0.39(+3.60%)
Jan 12, 2017 10.73 10.93 10.62 10.84 771 +0.20(+1.83%)
Jan 11, 2017 10.87 10.87 10.64 10.64 2,363 -0.24(-2.24%)
Jan 10, 2017 10.59 11.03 10.59 10.88 7,504 +0.20(+1.83%)
Jan 09, 2017 10.88 10.98 10.69 10.69 9,125 -0.10(-0.90%)
Jan 06, 2017 10.64 10.88 10.64 10.79 8,909 +0.15(+1.38%)
Jan 05, 2017 10.74 10.79 10.64 10.64 1,159 -0.10(-0.91%)
Jan 04, 2017 10.84 11.03 10.54 10.74 2,619 +0.00(+0.00%)
Jan 03, 2017 10.79 10.98 10.64 10.74 12,761 +0.05(+0.46%)
Dec 30, 2016 10.69 10.69 10.69 0 -0.05(-0.45%)
Dec 29, 2016 10.59 10.88 10.54 10.74 7,519 +0.20(+1.85%)
Dec 28, 2016 10.79 10.84 10.54 10.54 13,009 -0.20(-1.82%)
Dec 27, 2016 10.84 10.93 10.71 10.74 23,654 +0.00(+0.00%)
Dec 23, 2016 10.74 10.74 10.74 0 +0.10(+0.92%)
Dec 22, 2016 10.69 10.79 10.40 10.64 13,053 -0.05(-0.46%)
Dec 21, 2016 10.59 10.84 10.35 10.69 22,840 +0.10(+0.92%)
Dec 20, 2016 10.49 10.64 10.25 10.59 14,602 +0.20(+1.88%)
Dec 19, 2016 10.54 10.54 10.25 10.40 17,905 -0.24(-2.29%)
Dec 16, 2016 10.45 10.74 10.45 10.64 3,513 +0.20(+1.87%)
Dec 15, 2016 10.93 10.98 10.25 10.45 14,679 -0.44(-4.04%)
Dec 14, 2016 10.93 11.42 10.80 10.88 12,735 -0.15(-1.33%)
Dec 13, 2016 10.20 11.03 10.20 11.03 24,909 +0.78(+7.62%)
Dec 12, 2016 10.20 10.74 10.20 10.25 29,094 -0.05(-0.47%)
Dec 09, 2016 10.49 10.74 10.10 10.30 28,301 -0.28(-2.62%)
Dec 08, 2016 10.74 10.88 10.40 10.58 8,031 -0.28(-2.57%)
Dec 07, 2016 10.88 11.18 10.69 10.86 7,863 -0.18(-1.59%)
Dec 06, 2016 10.74 11.32 10.74 11.03 17,606 +0.39(+3.67%)
Dec 05, 2016 10.30 10.74 10.29 10.64 30,819 +0.34(+3.32%)
Dec 02, 2016 10.10 10.64 10.01 10.30 32,477 +0.29(+2.93%)
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.