Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.65 10.65 10.65 0 +0.21(+2.01%)
Dec 29, 2016 10.73 10.77 10.37 10.44 82,255 -0.26(-2.43%)
Dec 28, 2016 10.89 10.99 10.61 10.70 88,521 -0.20(-1.83%)
Dec 27, 2016 10.59 11.01 10.46 10.90 93,105 +0.29(+2.73%)
Dec 23, 2016 10.61 10.61 10.61 0 +0.02(+0.19%)
Dec 22, 2016 10.44 10.61 10.30 10.59 82,450 +0.12(+1.15%)
Dec 21, 2016 10.47 10.59 10.35 10.47 84,596 +0.02(+0.19%)
Dec 20, 2016 10.45 10.51 10.28 10.45 62,423 +0.08(+0.77%)
Dec 19, 2016 10.68 10.68 10.29 10.37 98,402 -0.23(-2.17%)
Dec 16, 2016 10.53 10.69 10.50 10.60 291,287 +0.12(+1.15%)
Dec 15, 2016 10.32 10.53 10.32 10.48 97,904 +0.22(+2.14%)
Dec 14, 2016 10.43 10.50 10.23 10.26 73,067 -0.22(-2.10%)
Dec 13, 2016 10.41 10.58 10.33 10.48 83,081 +0.16(+1.55%)
Dec 12, 2016 10.46 10.68 10.30 10.32 176,823 -0.23(-2.18%)
Dec 09, 2016 10.53 10.63 10.48 10.55 74,790 +0.01(+0.09%)
Dec 08, 2016 10.45 10.75 10.35 10.54 117,787 +0.12(+1.15%)
Dec 07, 2016 10.61 10.64 10.37 10.42 125,767 -0.24(-2.25%)
Dec 06, 2016 10.52 10.67 10.32 10.66 121,001 +0.15(+1.43%)
Dec 05, 2016 10.28 10.52 10.28 10.51 98,760 +0.30(+2.94%)
Dec 02, 2016 10.08 10.30 9.960 10.21 131,416 +0.16(+1.59%)
Dec 01, 2016 10.23 10.53 10.00 10.05 228,695 -0.11(-1.08%)
Nov 30, 2016 10.41 10.58 10.12 10.16 171,144 -0.14(-1.36%)
Nov 29, 2016 10.21 10.35 10.13 10.30 169,017 +0.12(+1.18%)
Nov 28, 2016 10.30 10.52 10.13 10.18 235,836 -0.17(-1.64%)
Nov 25, 2016 10.32 10.45 10.23 10.35 31,949 +0.02(+0.19%)
Nov 23, 2016 10.33 10.33 10.33 0 +0.23(+2.28%)
Nov 22, 2016 9.920 10.10 9.880 10.10 137,061 +0.17(+1.71%)
Nov 21, 2016 9.930 10.07 9.840 9.930 104,740 +0.08(+0.81%)
Nov 18, 2016 9.890 9.900 9.260 9.850 143,477 +0.01(+0.10%)
Nov 17, 2016 9.910 10.00 9.830 9.840 169,431 -0.02(-0.20%)
Nov 16, 2016 9.960 10.04 9.840 9.860 197,738 -0.19(-1.89%)
Nov 15, 2016 10.05 10.12 9.860 10.05 178,340 -0.01(-0.10%)
Nov 14, 2016 9.740 10.13 9.740 10.06 295,271 +0.39(+4.03%)
Nov 11, 2016 9.200 9.740 9.200 9.670 1,095,647 +0.44(+4.77%)
Nov 10, 2016 9.590 9.590 9.060 9.230 676,726 -0.26(-2.74%)
Nov 09, 2016 8.500 10.02 8.370 9.490 729,164 +0.91(+10.61%)
Nov 08, 2016 8.530 8.660 8.440 8.580 201,709 +0.07(+0.82%)
Nov 07, 2016 8.110 8.660 8.070 8.510 324,735 +0.53(+6.64%)
Nov 04, 2016 7.580 8.070 7.500 7.980 293,291 +0.43(+5.70%)
Nov 03, 2016 7.630 7.937 7.510 7.550 318,411 -0.11(-1.44%)
Nov 02, 2016 7.650 7.825 7.560 7.660 249,279 +0.01(+0.13%)
Nov 01, 2016 7.790 7.950 7.440 7.650 516,747 -0.18(-2.30%)
Oct 31, 2016 7.210 7.840 6.930 7.830 913,986 +0.35(+4.68%)
Oct 28, 2016 9.050 9.500 6.380 7.480 3,111,155 -3.67(-32.91%)
Oct 27, 2016 11.08 11.28 10.98 11.15 207,078 +0.19(+1.73%)
Oct 26, 2016 11.15 11.33 10.96 10.96 73,592 -0.19(-1.70%)
Oct 25, 2016 11.41 11.41 11.10 11.15 77,720 -0.27(-2.36%)
Oct 24, 2016 11.33 11.48 11.20 11.42 96,353 +0.16(+1.42%)
Oct 21, 2016 11.24 11.43 11.19 11.26 91,914 -0.11(-0.97%)
Oct 20, 2016 11.23 11.61 11.23 11.37 106,785 +0.06(+0.53%)
Oct 19, 2016 10.99 11.41 10.99 11.31 97,713 +0.32(+2.91%)
Oct 18, 2016 11.09 11.15 10.97 10.99 94,513 +0.02(+0.18%)
Oct 17, 2016 10.96 11.04 10.90 10.97 54,109 +0.04(+0.37%)
Oct 14, 2016 11.06 11.15 10.90 10.93 70,324 -0.02(-0.18%)
Oct 13, 2016 10.89 11.07 10.80 10.95 70,781 -0.05(-0.45%)
Oct 12, 2016 10.99 11.17 10.91 11.00 81,343 +0.05(+0.46%)
Oct 11, 2016 11.12 11.23 10.95 10.95 108,674 -0.22(-1.97%)
Oct 10, 2016 10.74 11.18 10.74 11.17 132,678 +0.51(+4.78%)
Oct 07, 2016 10.81 10.88 10.64 10.66 111,303 -0.16(-1.48%)
Oct 06, 2016 10.95 10.95 10.75 10.82 108,274 -0.13(-1.19%)
Oct 05, 2016 11.01 11.13 10.95 10.95 104,867 -0.01(-0.09%)
Oct 04, 2016 11.25 11.30 10.93 10.96 74,077 -0.23(-2.06%)
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.