Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.85 11.90 11.63 11.80 4,592,335 -0.10(-0.88%)
Jan 30, 2017 12.04 12.04 11.71 11.90 6,874,063 -0.18(-1.45%)
Jan 27, 2017 12.46 12.60 12.06 12.08 10,323,787 -0.33(-2.66%)
Jan 26, 2017 12.26 12.47 12.18 12.41 6,244,715 +0.19(+1.55%)
Jan 25, 2017 12.10 12.40 12.07 12.22 5,867,027 +0.18(+1.50%)
Jan 24, 2017 11.40 12.09 11.37 12.04 13,199,955 +0.68(+5.99%)
Jan 23, 2017 11.22 11.36 10.99 11.36 7,072,880 +0.10(+0.89%)
Jan 20, 2017 11.21 11.41 11.19 11.26 4,999,499 +0.08(+0.72%)
Jan 19, 2017 11.36 11.47 11.15 11.18 3,884,593 -0.20(-1.76%)
Jan 18, 2017 11.46 11.52 11.34 11.38 3,700,418 -0.05(-0.44%)
Jan 17, 2017 11.60 11.60 11.33 11.43 3,485,887 -0.18(-1.55%)
Jan 13, 2017 11.61 11.61 11.61 0 +0.14(+1.22%)
Jan 12, 2017 11.52 11.52 11.18 11.47 3,933,456 -0.09(-0.78%)
Jan 11, 2017 11.55 11.62 11.47 11.56 3,363,654 +0.03(+0.26%)
Jan 10, 2017 11.41 11.54 11.38 11.53 3,203,592 +0.08(+0.70%)
Jan 09, 2017 11.20 11.46 11.17 11.45 4,221,216 +0.30(+2.69%)
Jan 06, 2017 11.38 11.42 11.12 11.15 5,195,078 -0.21(-1.85%)
Jan 05, 2017 11.48 11.52 11.25 11.36 4,343,572 -0.11(-0.96%)
Jan 04, 2017 11.38 11.57 11.37 11.47 4,070,898 +0.10(+0.88%)
Jan 03, 2017 11.54 11.63 11.31 11.37 5,746,304 -0.07(-0.61%)
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%)
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.