Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.44 11.44 11.44 0 -0.09(-0.78%)
Dec 29, 2016 11.56 11.68 11.50 11.53 3,027,161 -0.02(-0.17%)
Dec 28, 2016 11.75 11.81 11.55 11.55 3,183,861 -0.13(-1.11%)
Dec 27, 2016 11.58 11.72 11.58 11.68 1,964,518 -0.02(-0.13%)
Dec 23, 2016 11.70 11.70 11.70 0 +0.04(+0.30%)
Dec 22, 2016 12.00 12.05 11.57 11.66 5,283,956 -0.28(-2.35%)
Dec 21, 2016 11.87 12.00 11.75 11.94 8,758,986 +0.09(+0.76%)
Dec 20, 2016 11.40 11.86 11.37 11.85 9,131,453 +0.51(+4.50%)
Dec 19, 2016 11.26 11.42 11.14 11.34 9,223,425 +0.34(+3.09%)
Dec 16, 2016 11.17 11.24 10.95 11.00 9,642,559 -0.09(-0.81%)
Dec 15, 2016 11.03 11.24 11.02 11.09 5,029,185 +0.07(+0.64%)
Dec 14, 2016 11.11 11.20 11.00 11.02 3,982,060 -0.13(-1.17%)
Dec 13, 2016 11.14 11.22 11.07 11.15 3,875,846 +0.05(+0.45%)
Dec 12, 2016 11.60 11.63 11.02 11.10 5,531,452 -0.33(-2.89%)
Dec 09, 2016 11.59 11.64 11.34 11.43 5,028,665 -0.07(-0.61%)
Dec 08, 2016 11.31 11.65 11.31 11.50 9,597,555 +0.23(+2.04%)
Dec 07, 2016 11.20 11.33 11.08 11.27 3,892,267 +0.05(+0.49%)
Dec 06, 2016 10.88 11.25 10.86 11.21 7,498,269 +0.44(+4.04%)
Dec 05, 2016 10.84 10.87 10.71 10.78 3,707,837 +0.05(+0.47%)
Dec 02, 2016 10.62 10.82 10.51 10.73 5,100,750 +0.08(+0.75%)
Dec 01, 2016 11.26 11.26 10.57 10.65 9,907,932 -0.60(-5.33%)
Nov 30, 2016 11.31 11.38 11.12 11.25 4,740,519 +0.02(+0.18%)
Nov 29, 2016 11.15 11.31 11.14 11.23 3,683,259 +0.03(+0.27%)
Nov 28, 2016 11.25 11.28 11.12 11.20 2,615,895 -0.07(-0.62%)
Nov 25, 2016 11.29 11.36 11.20 11.27 1,380,543 -0.02(-0.18%)
Nov 23, 2016 11.29 11.29 11.29 0 +0.13(+1.16%)
Nov 22, 2016 10.95 11.20 10.95 11.16 5,330,444 +0.25(+2.29%)
Nov 21, 2016 10.87 10.99 10.84 10.91 3,355,099 +0.03(+0.28%)
Nov 18, 2016 10.73 10.90 10.68 10.88 3,546,666 +0.14(+1.30%)
Nov 17, 2016 10.71 10.82 10.67 10.74 3,870,406 +0.04(+0.37%)
Nov 16, 2016 10.73 10.83 10.69 10.70 4,306,528 -0.05(-0.47%)
Nov 15, 2016 10.86 10.89 10.63 10.75 6,215,650 -0.04(-0.37%)
Nov 14, 2016 10.60 10.80 10.57 10.79 6,451,801 +0.24(+2.27%)
Nov 11, 2016 10.25 10.63 10.19 10.55 6,574,919 +0.33(+3.23%)
Nov 10, 2016 10.34 10.57 10.19 10.22 6,756,519 -0.03(-0.29%)
Nov 09, 2016 10.00 10.33 9.850 10.25 6,153,982 +0.12(+1.18%)
Nov 08, 2016 10.10 10.22 10.05 10.13 3,528,730 +0.00(+0.00%)
Nov 07, 2016 10.00 10.15 9.930 10.13 3,761,706 +0.35(+3.58%)
Nov 04, 2016 9.790 9.870 9.680 9.780 4,662,567 -0.02(-0.20%)
Nov 03, 2016 9.660 9.980 9.630 9.800 7,598,073 +0.13(+1.34%)
Nov 02, 2016 9.900 10.02 9.660 9.670 5,133,138 -0.23(-2.32%)
Nov 01, 2016 10.00 10.15 9.780 9.900 5,545,257 -0.07(-0.70%)
Oct 31, 2016 10.15 10.27 9.965 9.970 5,395,995 -0.14(-1.38%)
Oct 28, 2016 10.54 10.60 10.05 10.11 9,136,771 -0.15(-1.46%)
Oct 27, 2016 10.38 10.50 10.21 10.26 6,542,247 -0.07(-0.68%)
Oct 26, 2016 10.74 10.75 10.27 10.33 13,560,397 -0.46(-4.26%)
Oct 25, 2016 10.84 10.94 10.77 10.79 3,183,560 -0.10(-0.92%)
Oct 24, 2016 10.77 10.97 10.70 10.89 3,512,951 +0.15(+1.40%)
Oct 21, 2016 10.71 10.80 10.64 10.74 2,668,222 +0.03(+0.28%)
Oct 20, 2016 10.75 10.78 10.64 10.71 1,933,081 -0.04(-0.37%)
Oct 19, 2016 10.56 10.76 10.45 10.75 5,187,338 +0.14(+1.32%)
Oct 18, 2016 10.65 10.78 10.57 10.61 4,679,996 -0.12(-1.12%)
Oct 17, 2016 10.78 10.89 10.73 10.73 2,986,041 -0.09(-0.83%)
Oct 14, 2016 10.91 10.99 10.78 10.82 5,707,884 -0.01(-0.09%)
Oct 13, 2016 11.00 11.05 10.75 10.83 5,459,225 -0.22(-1.99%)
Oct 12, 2016 11.31 11.32 11.00 11.05 4,324,091 -0.27(-2.39%)
Oct 11, 2016 11.58 11.58 11.11 11.32 9,455,844 -0.32(-2.75%)
Oct 10, 2016 11.76 11.91 11.62 11.64 3,260,066 -0.13(-1.10%)
Oct 07, 2016 11.70 11.79 11.60 11.77 4,702,931 +0.04(+0.34%)
Oct 06, 2016 11.64 11.80 11.60 11.73 4,194,778 +0.00(+0.00%)
Oct 05, 2016 11.96 12.00 11.71 11.73 5,697,598 -0.15(-1.26%)
Oct 04, 2016 12.00 12.13 11.81 11.88 6,841,540 -0.12(-1.00%)
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.