Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.10 12.59 11.62 11.73 2,374 +0.12(+1.00%)
Oct 30, 2017 12.59 12.59 11.62 11.62 4,974 -0.97(-7.69%)
Oct 27, 2017 13.07 13.07 12.10 12.59 2,183 -0.39(-2.99%)
Oct 26, 2017 13.07 13.07 12.59 12.97 281 +0.15(+1.13%)
Oct 25, 2017 12.59 13.07 12.10 12.83 1,900 +0.48(+3.92%)
Oct 24, 2017 13.07 13.07 12.10 12.34 3,470 -0.73(-5.56%)
Oct 23, 2017 12.59 13.07 12.20 13.07 4,244 +0.97(+8.00%)
Oct 20, 2017 13.07 13.07 12.10 12.10 5,485 -0.48(-3.85%)
Oct 19, 2017 13.07 13.26 12.59 12.59 3,172 -0.97(-7.14%)
Oct 18, 2017 13.07 13.55 13.07 13.55 2,436 +0.48(+3.70%)
Oct 17, 2017 13.07 13.50 13.07 13.07 2,054 -0.24(-1.82%)
Oct 16, 2017 15.01 15.01 13.07 13.31 7,267 -1.69(-11.29%)
Oct 13, 2017 14.04 15.01 14.04 15.01 7,153 +0.48(+3.33%)
Oct 12, 2017 14.52 15.49 14.04 14.52 4,849 -0.48(-3.23%)
Oct 11, 2017 14.52 15.49 14.04 15.01 4,722 +0.48(+3.33%)
Oct 10, 2017 15.49 15.97 14.04 14.52 6,821 -1.45(-9.09%)
Oct 09, 2017 14.52 15.97 13.55 15.97 11,652 +1.45(+10.00%)
Oct 06, 2017 14.04 15.97 13.07 14.52 11,950 +0.00(+0.00%)
Oct 05, 2017 15.01 16.46 14.04 14.52 41,423 -0.48(-3.23%)
Oct 04, 2017 12.59 15.01 12.10 15.01 34,482 +2.42(+19.23%)
Oct 03, 2017 10.98 13.07 10.98 12.59 25,898 +1.45(+13.04%)
Oct 02, 2017 10.65 11.62 10.65 11.13 7,630 +0.00(+0.00%)
Sep 29, 2017 11.13 11.62 10.65 11.13 3,344 +0.00(+0.00%)
Sep 28, 2017 11.13 11.62 10.65 11.13 5,468 -0.10(-0.86%)
Sep 27, 2017 11.13 11.62 11.13 11.23 7,817 -0.29(-2.52%)
Sep 26, 2017 11.62 11.62 11.13 11.52 5,403 +0.39(+3.48%)
Sep 25, 2017 11.62 11.62 10.65 11.13 1,414 -0.48(-4.17%)
Sep 22, 2017 11.62 11.62 11.13 11.62 5,067 +0.24(+2.13%)
Sep 21, 2017 11.13 11.62 11.13 11.37 1,838 -0.24(-2.08%)
Sep 20, 2017 11.13 11.62 11.13 11.62 4,541 +0.48(+4.35%)
Sep 19, 2017 11.62 11.62 11.13 11.13 2,435 +0.00(+0.00%)
Sep 18, 2017 11.62 12.34 11.13 11.13 7,202 -0.48(-4.17%)
Sep 15, 2017 13.07 13.07 11.62 11.62 8,932 -0.48(-4.00%)
Sep 14, 2017 11.62 12.59 11.62 12.10 6,421 +0.48(+4.17%)
Sep 13, 2017 11.62 12.34 11.13 11.62 10,914 +0.00(+0.00%)
Sep 12, 2017 11.62 11.62 11.13 11.62 1,569 +0.10(+0.84%)
Sep 11, 2017 11.62 11.62 11.13 11.52 1,831 -0.10(-0.83%)
Sep 08, 2017 11.13 11.62 10.89 11.62 3,349 +0.97(+9.09%)
Sep 07, 2017 11.13 11.62 10.65 10.65 5,200 -0.48(-4.35%)
Sep 06, 2017 11.13 11.13 10.65 11.13 4,009 +0.00(+0.00%)
Sep 05, 2017 11.13 11.13 10.65 11.13 2,404 +0.48(+4.55%)
Sep 01, 2017 10.65 11.13 10.65 10.65 4,883 +0.00(+0.00%)
Aug 31, 2017 10.65 11.13 10.16 10.65 4,523 +0.48(+4.76%)
Aug 30, 2017 10.65 11.13 10.16 10.16 9,989 -0.97(-8.70%)
Aug 29, 2017 10.65 11.13 10.65 11.13 2,738 +0.48(+4.55%)
Aug 28, 2017 11.13 11.62 10.65 10.65 2,591 -0.73(-6.38%)
Aug 25, 2017 11.13 11.62 11.13 11.37 3,553 +0.24(+2.17%)
Aug 24, 2017 11.13 11.62 10.65 11.13 5,192 +0.48(+4.55%)
Aug 23, 2017 10.16 11.13 10.16 10.65 3,205 +0.48(+4.76%)
Aug 22, 2017 11.13 11.13 10.16 10.16 14,275 -0.97(-8.70%)
Aug 21, 2017 11.62 12.10 11.13 11.13 8,196 -1.21(-9.80%)
Aug 18, 2017 12.10 12.34 11.13 12.34 8,942 +0.24(+2.00%)
Aug 17, 2017 11.13 12.10 10.89 12.10 13,428 +0.48(+4.17%)
Aug 16, 2017 11.13 11.62 10.89 11.62 14,785 +0.48(+4.35%)
Aug 15, 2017 12.59 13.07 11.13 11.13 29,459 -1.69(-13.21%)
Aug 14, 2017 13.55 13.94 12.59 12.83 24,672 -1.21(-8.62%)
Aug 11, 2017 14.52 14.52 13.07 14.04 30,321 +0.00(+0.00%)
Aug 10, 2017 16.94 17.43 13.07 14.04 62,050 -2.42(-14.71%)
Aug 09, 2017 17.91 17.91 15.97 16.46 31,118 -1.21(-6.85%)
Aug 08, 2017 18.39 18.88 17.67 17.67 11,467 -0.73(-3.95%)
Aug 07, 2017 18.39 18.88 17.91 18.39 14,024 +0.00(+0.00%)
Aug 04, 2017 20.33 20.33 17.58 18.39 20,060 -1.45(-7.32%)
Aug 03, 2017 18.39 20.62 17.43 19.85 27,678 +1.45(+7.89%)
Aug 02, 2017 18.88 19.36 17.52 18.39 12,365 +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.